Identifier on Bitvavo: XRP-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-23 |
0.3892 EUR |
14,351,322.6626 XRP |
0.3685 EUR |
0.3680 EUR |
0.3985 EUR |
0.3913 EUR |
2023-01-22 |
0.3723 EUR |
6,078,724.2201 XRP |
0.3714 EUR |
0.3650 EUR |
0.3796 EUR |
0.3691 EUR |
2023-01-21 |
0.3774 EUR |
9,811,524.2172 XRP |
0.3799 EUR |
0.3662 EUR |
0.3838 EUR |
0.3711 EUR |
2023-01-20 |
0.3687 EUR |
10,381,271.0191 XRP |
0.3626 EUR |
0.3561 EUR |
0.3823 EUR |
0.3805 EUR |
2023-01-19 |
0.3589 EUR |
6,997,032.7562 XRP |
0.3502 EUR |
0.3487 EUR |
0.3661 EUR |
0.3623 EUR |
2023-01-18 |
0.3526 EUR |
13,067,084.7602 XRP |
0.3594 EUR |
0.3400 EUR |
0.3644 EUR |
0.3516 EUR |
2023-01-17 |
0.3594 EUR |
6,820,411.3467 XRP |
0.3563 EUR |
0.3506 EUR |
0.3695 EUR |
0.3593 EUR |
2023-01-16 |
0.3597 EUR |
11,103,915.2631 XRP |
0.3552 EUR |
0.3500 EUR |
0.3740 EUR |
0.3574 EUR |
2023-01-15 |
0.3562 EUR |
5,546,659.0395 XRP |
0.3647 EUR |
0.3503 EUR |
0.3663 EUR |
0.3554 EUR |
2023-01-14 |
0.3640 EUR |
11,654,256.4108 XRP |
0.3557 EUR |
0.3450 EUR |
0.3774 EUR |
0.3653 EUR |
2023-01-13 |
0.3484 EUR |
9,206,079.9645 XRP |
0.3454 EUR |
0.3410 EUR |
0.3572 EUR |
0.3562 EUR |
2023-01-12 |
0.3444 EUR |
10,967,418.0419 XRP |
0.3464 EUR |
0.3368 EUR |
0.3533 EUR |
0.3455 EUR |
2023-01-11 |
0.3414 EUR |
10,436,840.8473 XRP |
0.3266 EUR |
0.3244 EUR |
0.3507 EUR |
0.3456 EUR |
2023-01-10 |
0.3258 EUR |
4,362,061.5311 XRP |
0.3260 EUR |
0.3202 EUR |
0.3298 EUR |
0.3267 EUR |
2023-01-09 |
0.3281 EUR |
7,405,670.4370 XRP |
0.3239 EUR |
0.3224 EUR |
0.3328 EUR |
0.3254 EUR |
2023-01-08 |
0.3199 EUR |
4,895,888.6303 XRP |
0.3234 EUR |
0.3175 EUR |
0.3240 EUR |
0.3234 EUR |
2023-01-07 |
0.3228 EUR |
3,072,854.2186 XRP |
0.3234 EUR |
0.3206 EUR |
0.3250 EUR |
0.3235 EUR |
2023-01-06 |
0.3192 EUR |
5,710,157.5514 XRP |
0.3210 EUR |
0.3148 EUR |
0.3249 EUR |
0.3236 EUR |
2023-01-05 |
0.3225 EUR |
4,814,765.1535 XRP |
0.3274 EUR |
0.3174 EUR |
0.3285 EUR |
0.3205 EUR |
2023-01-04 |
0.3283 EUR |
6,583,154.3507 XRP |
0.3255 EUR |
0.3240 EUR |
0.3326 EUR |
0.3279 EUR |
2023-01-03 |
0.3252 EUR |
4,883,168.3222 XRP |
0.3255 EUR |
0.3196 EUR |
0.3295 EUR |
0.3256 EUR |
2023-01-02 |
0.3186 EUR |
9,694,912.6662 XRP |
0.3164 EUR |
0.2853 EUR |
0.3325 EUR |
0.3270 EUR |
2023-01-01 |
0.3156 EUR |
2,457,198.3735 XRP |
0.3163 EUR |
0.3129 EUR |
0.3173 EUR |
0.3160 EUR |
2022-12-31 |
0.3198 EUR |
2,289,665.9214 XRP |
0.3220 EUR |
0.3161 EUR |
0.3220 EUR |
0.3169 EUR |
2022-12-30 |
0.3178 EUR |
4,009,895.5269 XRP |
0.3206 EUR |
0.3135 EUR |
0.3233 EUR |
0.3207 EUR |
2022-12-29 |
0.3233 EUR |
5,530,197.5188 XRP |
0.3345 EUR |
0.3158 EUR |
0.3365 EUR |
0.3209 EUR |
2022-12-28 |
0.3370 EUR |
4,264,776.2565 XRP |
0.3454 EUR |
0.3329 EUR |
0.3464 EUR |
0.3352 EUR |
2022-12-27 |
0.3453 EUR |
5,440,338.0373 XRP |
0.3432 EUR |
0.3367 EUR |
0.3499 EUR |
0.3465 EUR |
2022-12-26 |
0.3387 EUR |
4,924,391.2113 XRP |
0.3254 EUR |
0.3249 EUR |
0.3475 EUR |
0.3428 EUR |
2022-12-25 |
0.3263 EUR |
2,188,539.8421 XRP |
0.3305 EUR |
0.3238 EUR |
0.3310 EUR |
0.3254 EUR |
2022-12-24 |
0.3310 EUR |
2,835,870.8337 XRP |
0.3335 EUR |
0.3295 EUR |
0.3336 EUR |
0.3312 EUR |
2022-12-23 |
0.3306 EUR |
4,129,432.5155 XRP |
0.3296 EUR |
0.3271 EUR |
0.3342 EUR |
0.3330 EUR |
2022-12-22 |
0.3249 EUR |
4,393,388.7637 XRP |
0.3250 EUR |
0.3203 EUR |
0.3306 EUR |
0.3300 EUR |
2022-12-21 |
0.3232 EUR |
5,529,574.4164 XRP |
0.3279 EUR |
0.3185 EUR |
0.3297 EUR |
0.3261 EUR |
2022-12-20 |
0.3244 EUR |
6,571,038.5792 XRP |
0.3195 EUR |
0.3169 EUR |
0.3325 EUR |
0.3319 EUR |
2022-12-19 |
0.3205 EUR |
10,134,302.3851 XRP |
0.3307 EUR |
0.3132 EUR |
0.3328 EUR |
0.3188 EUR |
2022-12-18 |
0.3313 EUR |
3,699,155.8660 XRP |
0.3352 EUR |
0.3282 EUR |
0.3355 EUR |
0.3326 EUR |
2022-12-17 |
0.3326 EUR |
6,019,727.5416 XRP |
0.3316 EUR |
0.3280 EUR |
0.3370 EUR |
0.3334 EUR |
2022-12-16 |
0.3412 EUR |
16,638,098.8458 XRP |
0.3551 EUR |
0.3262 EUR |
0.3569 EUR |
0.3303 EUR |
2022-12-15 |
0.3566 EUR |
6,849,239.7835 XRP |
0.3608 EUR |
0.3516 EUR |
0.3622 EUR |
0.3556 EUR |
2022-12-14 |
0.3631 EUR |
9,133,846.1370 XRP |
0.3716 EUR |
0.3547 EUR |
0.3718 EUR |
0.3621 EUR |
2022-12-13 |
0.3668 EUR |
8,078,269.9957 XRP |
0.3674 EUR |
0.3591 EUR |
0.3732 EUR |
0.3716 EUR |
2022-12-12 |
0.3574 EUR |
7,137,438.2780 XRP |
0.3617 EUR |
0.3521 EUR |
0.3695 EUR |
0.3682 EUR |
2022-12-11 |
0.3655 EUR |
3,233,727.3568 XRP |
0.3670 EUR |
0.3588 EUR |
0.3688 EUR |
0.3622 EUR |
2022-12-10 |
0.3679 EUR |
2,195,423.6429 XRP |
0.3690 EUR |
0.3659 EUR |
0.3695 EUR |
0.3665 EUR |
2022-12-09 |
0.3692 EUR |
4,542,241.0366 XRP |
0.3731 EUR |
0.3653 EUR |
0.3740 EUR |
0.3693 EUR |
2022-12-08 |
0.3690 EUR |
5,573,657.6160 XRP |
0.3645 EUR |
0.3642 EUR |
0.3750 EUR |
0.3734 EUR |
2022-12-07 |
0.3625 EUR |
8,548,929.6303 XRP |
0.3739 EUR |
0.3573 EUR |
0.3750 EUR |
0.3650 EUR |
2022-12-06 |
0.3679 EUR |
6,098,665.7131 XRP |
0.3706 EUR |
0.3625 EUR |
0.3748 EUR |
0.3748 EUR |
2022-12-05 |
0.3704 EUR |
8,455,005.4256 XRP |
0.3697 EUR |
0.3625 EUR |
0.3742 EUR |
0.3711 EUR |