Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
0.4130 EUR |
7,535,886.4714 XRP |
0.4214 EUR |
0.4077 EUR |
0.4225 EUR |
0.4188 EUR |
| 2023-05-02 |
0.4213 EUR |
4,394,252.0256 XRP |
0.4240 EUR |
0.4162 EUR |
0.4241 EUR |
0.4220 EUR |
| 2023-05-01 |
0.4211 EUR |
5,118,863.7059 XRP |
0.4281 EUR |
0.4150 EUR |
0.4293 EUR |
0.4242 EUR |
| 2023-04-30 |
0.4320 EUR |
4,172,711.2904 XRP |
0.4342 EUR |
0.4250 EUR |
0.4374 EUR |
0.4282 EUR |
| 2023-04-29 |
0.4349 EUR |
4,190,376.4383 XRP |
0.4350 EUR |
0.4274 EUR |
0.4417 EUR |
0.4327 EUR |
| 2023-04-28 |
0.4300 EUR |
7,208,736.0422 XRP |
0.4233 EUR |
0.4206 EUR |
0.4380 EUR |
0.4329 EUR |
| 2023-04-27 |
0.4197 EUR |
6,173,091.1248 XRP |
0.4182 EUR |
0.4125 EUR |
0.4260 EUR |
0.4213 EUR |
| 2023-04-26 |
0.4208 EUR |
15,828,437.1919 XRP |
0.4276 EUR |
0.3944 EUR |
0.4372 EUR |
0.4158 EUR |
| 2023-04-25 |
0.4189 EUR |
7,785,164.1552 XRP |
0.4172 EUR |
0.4081 EUR |
0.4306 EUR |
0.4281 EUR |
| 2023-04-24 |
0.4206 EUR |
9,049,971.4344 XRP |
0.4240 EUR |
0.4060 EUR |
0.4415 EUR |
0.4169 EUR |
| 2023-04-23 |
0.4225 EUR |
5,587,341.2223 XRP |
0.4319 EUR |
0.4130 EUR |
0.4323 EUR |
0.4227 EUR |
| 2023-04-22 |
0.4198 EUR |
10,353,677.3064 XRP |
0.4087 EUR |
0.4055 EUR |
0.4437 EUR |
0.4321 EUR |
| 2023-04-21 |
0.4177 EUR |
12,363,759.8855 XRP |
0.4332 EUR |
0.4006 EUR |
0.4372 EUR |
0.4083 EUR |
| 2023-04-20 |
0.4406 EUR |
10,893,353.2289 XRP |
0.4496 EUR |
0.4225 EUR |
0.4557 EUR |
0.4325 EUR |
| 2023-04-19 |
0.4567 EUR |
14,058,376.1188 XRP |
0.4856 EUR |
0.4321 EUR |
0.4895 EUR |
0.4471 EUR |
| 2023-04-18 |
0.4748 EUR |
8,214,629.8290 XRP |
0.4680 EUR |
0.4668 EUR |
0.4910 EUR |
0.4837 EUR |
| 2023-04-17 |
0.4678 EUR |
5,976,095.1150 XRP |
0.4741 EUR |
0.4642 EUR |
0.4748 EUR |
0.4676 EUR |
| 2023-04-16 |
0.4736 EUR |
4,653,998.0786 XRP |
0.4732 EUR |
0.4696 EUR |
0.4773 EUR |
0.4755 EUR |
| 2023-04-15 |
0.4745 EUR |
4,427,138.5460 XRP |
0.4755 EUR |
0.4701 EUR |
0.4792 EUR |
0.4749 EUR |
| 2023-04-14 |
0.4785 EUR |
14,615,533.7730 XRP |
0.4645 EUR |
0.4633 EUR |
0.4939 EUR |
0.4766 EUR |
| 2023-04-13 |
0.4621 EUR |
7,638,740.7236 XRP |
0.4589 EUR |
0.4562 EUR |
0.4677 EUR |
0.4648 EUR |
| 2023-04-12 |
0.4606 EUR |
8,921,063.7137 XRP |
0.4732 EUR |
0.4550 EUR |
0.4747 EUR |
0.4597 EUR |
| 2023-04-11 |
0.4763 EUR |
9,286,410.6897 XRP |
0.4764 EUR |
0.4690 EUR |
0.4850 EUR |
0.4738 EUR |
| 2023-04-10 |
0.4684 EUR |
4,523,794.6784 XRP |
0.4640 EUR |
0.4590 EUR |
0.4785 EUR |
0.4765 EUR |
| 2023-04-09 |
0.4627 EUR |
4,089,770.3196 XRP |
0.4641 EUR |
0.4590 EUR |
0.4677 EUR |
0.4638 EUR |
| 2023-04-08 |
0.4672 EUR |
4,005,650.7598 XRP |
0.4706 EUR |
0.4615 EUR |
0.4711 EUR |
0.4637 EUR |
| 2023-04-07 |
0.4667 EUR |
6,653,043.1518 XRP |
0.4605 EUR |
0.4563 EUR |
0.4722 EUR |
0.4716 EUR |
| 2023-04-06 |
0.4603 EUR |
6,440,645.4757 XRP |
0.4633 EUR |
0.4523 EUR |
0.4665 EUR |
0.4620 EUR |
| 2023-04-05 |
0.4673 EUR |
12,487,268.7223 XRP |
0.4591 EUR |
0.4553 EUR |
0.4809 EUR |
0.4637 EUR |
| 2023-04-04 |
0.4569 EUR |
12,752,110.6437 XRP |
0.4551 EUR |
0.4474 EUR |
0.4639 EUR |
0.4606 EUR |
| 2023-04-03 |
0.4637 EUR |
17,153,804.6462 XRP |
0.4791 EUR |
0.4407 EUR |
0.4857 EUR |
0.4575 EUR |
| 2023-04-02 |
0.4781 EUR |
11,639,448.4474 XRP |
0.4705 EUR |
0.4628 EUR |
0.4894 EUR |
0.4810 EUR |
| 2023-04-01 |
0.4724 EUR |
17,730,332.8858 XRP |
0.4952 EUR |
0.4586 EUR |
0.4957 EUR |
0.4698 EUR |
| 2023-03-31 |
0.4933 EUR |
19,937,894.1437 XRP |
0.4879 EUR |
0.4831 EUR |
0.5140 EUR |
0.4981 EUR |
| 2023-03-30 |
0.4938 EUR |
23,903,063.3112 XRP |
0.4999 EUR |
0.4817 EUR |
0.5134 EUR |
0.4918 EUR |
| 2023-03-29 |
0.5090 EUR |
47,678,169.3668 XRP |
0.4749 EUR |
0.4749 EUR |
0.5389 EUR |
0.5015 EUR |
| 2023-03-28 |
0.4649 EUR |
36,640,475.3882 XRP |
0.4438 EUR |
0.4312 EUR |
0.4920 EUR |
0.4748 EUR |
| 2023-03-27 |
0.4357 EUR |
27,051,767.9684 XRP |
0.4156 EUR |
0.4115 EUR |
0.4536 EUR |
0.4422 EUR |
| 2023-03-26 |
0.4199 EUR |
9,889,483.5731 XRP |
0.4124 EUR |
0.4102 EUR |
0.4310 EUR |
0.4179 EUR |
| 2023-03-25 |
0.4199 EUR |
23,998,790.0912 XRP |
0.3969 EUR |
0.3934 EUR |
0.4334 EUR |
0.4135 EUR |
| 2023-03-24 |
0.3963 EUR |
11,687,452.4727 XRP |
0.4098 EUR |
0.3854 EUR |
0.4101 EUR |
0.3951 EUR |
| 2023-03-23 |
0.4074 EUR |
22,428,781.6138 XRP |
0.3888 EUR |
0.3792 EUR |
0.4193 EUR |
0.4110 EUR |
| 2023-03-22 |
0.4098 EUR |
40,014,819.3867 XRP |
0.4365 EUR |
0.3760 EUR |
0.4431 EUR |
0.3886 EUR |
| 2023-03-21 |
0.4165 EUR |
62,443,493.8293 XRP |
0.3495 EUR |
0.3492 EUR |
0.4593 EUR |
0.4337 EUR |
| 2023-03-20 |
0.3558 EUR |
9,701,626.1075 XRP |
0.3630 EUR |
0.3473 EUR |
0.3675 EUR |
0.3500 EUR |
| 2023-03-19 |
0.3653 EUR |
14,752,806.0024 XRP |
0.3507 EUR |
0.3505 EUR |
0.3754 EUR |
0.3673 EUR |
| 2023-03-18 |
0.3563 EUR |
9,188,637.3609 XRP |
0.3563 EUR |
0.3465 EUR |
0.3647 EUR |
0.3502 EUR |
| 2023-03-17 |
0.3504 EUR |
13,246,109.0200 XRP |
0.3441 EUR |
0.3417 EUR |
0.3607 EUR |
0.3550 EUR |
| 2023-03-16 |
0.3426 EUR |
7,086,197.2856 XRP |
0.3398 EUR |
0.3374 EUR |
0.3463 EUR |
0.3448 EUR |
| 2023-03-15 |
0.3450 EUR |
10,905,814.8607 XRP |
0.3467 EUR |
0.3378 EUR |
0.3511 EUR |
0.3402 EUR |