Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.3491 EUR |
17,686,440.5655 XRP |
0.3446 EUR |
0.3380 EUR |
0.3600 EUR |
0.3472 EUR |
| 2023-03-13 |
0.3438 EUR |
18,818,612.8248 XRP |
0.3488 EUR |
0.3321 EUR |
0.3530 EUR |
0.3446 EUR |
| 2023-03-12 |
0.3383 EUR |
10,882,859.0521 XRP |
0.3414 EUR |
0.3280 EUR |
0.3490 EUR |
0.3472 EUR |
| 2023-03-11 |
0.3426 EUR |
11,221,487.6646 XRP |
0.3481 EUR |
0.3300 EUR |
0.3543 EUR |
0.3399 EUR |
| 2023-03-10 |
0.3461 EUR |
11,365,063.6331 XRP |
0.3500 EUR |
0.3372 EUR |
0.3540 EUR |
0.3489 EUR |
| 2023-03-09 |
0.3621 EUR |
13,405,972.7543 XRP |
0.3685 EUR |
0.3438 EUR |
0.3754 EUR |
0.3517 EUR |
| 2023-03-08 |
0.3702 EUR |
16,765,451.8871 XRP |
0.3602 EUR |
0.3531 EUR |
0.3800 EUR |
0.3695 EUR |
| 2023-03-07 |
0.3559 EUR |
8,610,865.9826 XRP |
0.3457 EUR |
0.3432 EUR |
0.3646 EUR |
0.3605 EUR |
| 2023-03-06 |
0.3432 EUR |
4,181,445.4340 XRP |
0.3449 EUR |
0.3371 EUR |
0.3508 EUR |
0.3458 EUR |
| 2023-03-05 |
0.3491 EUR |
1,969,598.3622 XRP |
0.3512 EUR |
0.3441 EUR |
0.3550 EUR |
0.3451 EUR |
| 2023-03-04 |
0.3526 EUR |
2,756,615.8213 XRP |
0.3548 EUR |
0.3467 EUR |
0.3573 EUR |
0.3512 EUR |
| 2023-03-03 |
0.3458 EUR |
6,188,697.8220 XRP |
0.3561 EUR |
0.3357 EUR |
0.3566 EUR |
0.3535 EUR |
| 2023-03-02 |
0.3561 EUR |
3,450,086.3413 XRP |
0.3594 EUR |
0.3527 EUR |
0.3604 EUR |
0.3566 EUR |
| 2023-03-01 |
0.3579 EUR |
5,443,167.7761 XRP |
0.3555 EUR |
0.3522 EUR |
0.3612 EUR |
0.3601 EUR |
| 2023-02-28 |
0.3559 EUR |
4,852,644.0901 XRP |
0.3569 EUR |
0.3506 EUR |
0.3614 EUR |
0.3560 EUR |
| 2023-02-27 |
0.3554 EUR |
5,915,728.9163 XRP |
0.3584 EUR |
0.3512 EUR |
0.3587 EUR |
0.3571 EUR |
| 2023-02-26 |
0.3587 EUR |
2,762,524.3914 XRP |
0.3592 EUR |
0.3556 EUR |
0.3618 EUR |
0.3571 EUR |
| 2023-02-25 |
0.3574 EUR |
3,239,126.0765 XRP |
0.3590 EUR |
0.3510 EUR |
0.3602 EUR |
0.3592 EUR |
| 2023-02-24 |
0.3611 EUR |
6,676,748.2915 XRP |
0.3661 EUR |
0.3532 EUR |
0.3692 EUR |
0.3590 EUR |
| 2023-02-23 |
0.3694 EUR |
5,999,384.7368 XRP |
0.3730 EUR |
0.3643 EUR |
0.3746 EUR |
0.3671 EUR |
| 2023-02-22 |
0.3669 EUR |
6,351,793.3890 XRP |
0.3677 EUR |
0.3595 EUR |
0.3738 EUR |
0.3727 EUR |
| 2023-02-21 |
0.3688 EUR |
8,820,233.3105 XRP |
0.3729 EUR |
0.3629 EUR |
0.3765 EUR |
0.3670 EUR |
| 2023-02-20 |
0.3765 EUR |
10,622,767.9950 XRP |
0.3619 EUR |
0.3600 EUR |
0.4000 EUR |
0.3725 EUR |
| 2023-02-19 |
0.3663 EUR |
4,418,829.5397 XRP |
0.3684 EUR |
0.3602 EUR |
0.3800 EUR |
0.3642 EUR |
| 2023-02-18 |
0.3685 EUR |
3,005,147.5908 XRP |
0.3689 EUR |
0.3656 EUR |
0.3716 EUR |
0.3687 EUR |
| 2023-02-17 |
0.3664 EUR |
8,666,099.7966 XRP |
0.3600 EUR |
0.3571 EUR |
0.3741 EUR |
0.3689 EUR |
| 2023-02-16 |
0.3716 EUR |
11,140,616.7708 XRP |
0.3748 EUR |
0.3604 EUR |
0.3781 EUR |
0.3613 EUR |
| 2023-02-15 |
0.3658 EUR |
8,086,892.9990 XRP |
0.3558 EUR |
0.3508 EUR |
0.3761 EUR |
0.3750 EUR |
| 2023-02-14 |
0.3476 EUR |
7,268,414.4888 XRP |
0.3455 EUR |
0.3402 EUR |
0.3576 EUR |
0.3556 EUR |
| 2023-02-13 |
0.3450 EUR |
8,382,295.7550 XRP |
0.3513 EUR |
0.3388 EUR |
0.3544 EUR |
0.3475 EUR |
| 2023-02-12 |
0.3572 EUR |
5,323,274.1231 XRP |
0.3591 EUR |
0.3487 EUR |
0.3611 EUR |
0.3520 EUR |
| 2023-02-11 |
0.3579 EUR |
3,108,100.8712 XRP |
0.3574 EUR |
0.3559 EUR |
0.3600 EUR |
0.3594 EUR |
| 2023-02-10 |
0.3574 EUR |
5,381,875.9349 XRP |
0.3550 EUR |
0.3530 EUR |
0.3618 EUR |
0.3575 EUR |
| 2023-02-09 |
0.3657 EUR |
14,826,469.8239 XRP |
0.3708 EUR |
0.3480 EUR |
0.3790 EUR |
0.3557 EUR |
| 2023-02-08 |
0.3718 EUR |
5,287,033.7385 XRP |
0.3756 EUR |
0.3670 EUR |
0.3780 EUR |
0.3715 EUR |
| 2023-02-07 |
0.3707 EUR |
6,414,336.4273 XRP |
0.3647 EUR |
0.3634 EUR |
0.3772 EUR |
0.3762 EUR |
| 2023-02-06 |
0.3707 EUR |
5,571,854.6984 XRP |
0.3689 EUR |
0.3644 EUR |
0.3763 EUR |
0.3656 EUR |
| 2023-02-05 |
0.3727 EUR |
6,546,990.4399 XRP |
0.3806 EUR |
0.3663 EUR |
0.3815 EUR |
0.3695 EUR |
| 2023-02-04 |
0.3821 EUR |
5,026,685.6305 XRP |
0.3809 EUR |
0.3774 EUR |
0.3890 EUR |
0.3808 EUR |
| 2023-02-03 |
0.3773 EUR |
5,747,279.3937 XRP |
0.3759 EUR |
0.3730 EUR |
0.3820 EUR |
0.3816 EUR |
| 2023-02-02 |
0.3777 EUR |
9,774,275.7992 XRP |
0.3754 EUR |
0.3720 EUR |
0.3838 EUR |
0.3749 EUR |
| 2023-02-01 |
0.3707 EUR |
7,790,072.5051 XRP |
0.3732 EUR |
0.3634 EUR |
0.3784 EUR |
0.3758 EUR |
| 2023-01-31 |
0.3698 EUR |
6,338,469.4423 XRP |
0.3624 EUR |
0.3577 EUR |
0.3786 EUR |
0.3737 EUR |
| 2023-01-30 |
0.3673 EUR |
9,486,294.4867 XRP |
0.3804 EUR |
0.3560 EUR |
0.3876 EUR |
0.3631 EUR |
| 2023-01-29 |
0.3798 EUR |
6,456,103.3985 XRP |
0.3749 EUR |
0.3744 EUR |
0.3839 EUR |
0.3805 EUR |
| 2023-01-28 |
0.3770 EUR |
2,785,402.5871 XRP |
0.3801 EUR |
0.3735 EUR |
0.3834 EUR |
0.3748 EUR |
| 2023-01-27 |
0.3749 EUR |
5,852,700.0021 XRP |
0.3755 EUR |
0.3657 EUR |
0.3804 EUR |
0.3792 EUR |
| 2023-01-26 |
0.3776 EUR |
7,178,145.7306 XRP |
0.3819 EUR |
0.3733 EUR |
0.3826 EUR |
0.3761 EUR |
| 2023-01-25 |
0.3761 EUR |
9,177,122.5462 XRP |
0.3739 EUR |
0.3650 EUR |
0.3889 EUR |
0.3823 EUR |
| 2023-01-24 |
0.3859 EUR |
11,869,009.8135 XRP |
0.3898 EUR |
0.3706 EUR |
0.3962 EUR |
0.3744 EUR |