Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
0.4992 EUR |
14,208,491.3583 XRP |
0.5029 EUR |
0.4920 EUR |
0.5042 EUR |
0.4963 EUR |
| 2022-10-14 |
0.5091 EUR |
20,310,760.9808 XRP |
0.4906 EUR |
0.4893 EUR |
0.5235 EUR |
0.5012 EUR |
| 2022-10-13 |
0.4782 EUR |
29,254,348.0239 XRP |
0.5033 EUR |
0.4513 EUR |
0.5046 EUR |
0.4955 EUR |
| 2022-10-12 |
0.5040 EUR |
11,180,942.5261 XRP |
0.5012 EUR |
0.4977 EUR |
0.5119 EUR |
0.5025 EUR |
| 2022-10-11 |
0.5049 EUR |
21,550,838.9592 XRP |
0.5084 EUR |
0.4937 EUR |
0.5157 EUR |
0.5043 EUR |
| 2022-10-10 |
0.5348 EUR |
16,121,069.7279 XRP |
0.5465 EUR |
0.5112 EUR |
0.5524 EUR |
0.5161 EUR |
| 2022-10-09 |
0.5408 EUR |
20,546,267.2447 XRP |
0.5305 EUR |
0.5200 EUR |
0.5619 EUR |
0.5499 EUR |
| 2022-10-08 |
0.5361 EUR |
23,874,279.3114 XRP |
0.5320 EUR |
0.5251 EUR |
0.5450 EUR |
0.5296 EUR |
| 2022-10-07 |
0.5147 EUR |
34,325,487.3399 XRP |
0.5032 EUR |
0.4916 EUR |
0.5500 EUR |
0.5320 EUR |
| 2022-10-06 |
0.5040 EUR |
20,806,093.8604 XRP |
0.4929 EUR |
0.4926 EUR |
0.5154 EUR |
0.5011 EUR |
| 2022-10-05 |
0.4899 EUR |
43,563,731.5491 XRP |
0.4806 EUR |
0.4730 EUR |
0.5074 EUR |
0.4929 EUR |
| 2022-10-04 |
0.4758 EUR |
17,663,276.1504 XRP |
0.4703 EUR |
0.4596 EUR |
0.4940 EUR |
0.4807 EUR |
| 2022-10-03 |
0.4605 EUR |
17,835,572.5422 XRP |
0.4576 EUR |
0.4466 EUR |
0.4778 EUR |
0.4713 EUR |
| 2022-10-02 |
0.4717 EUR |
19,157,597.2283 XRP |
0.4849 EUR |
0.4535 EUR |
0.4883 EUR |
0.4583 EUR |
| 2022-10-01 |
0.4859 EUR |
12,380,123.9245 XRP |
0.4890 EUR |
0.4769 EUR |
0.4962 EUR |
0.4843 EUR |
| 2022-09-30 |
0.4934 EUR |
36,021,927.4585 XRP |
0.4958 EUR |
0.4809 EUR |
0.5097 EUR |
0.4895 EUR |
| 2022-09-29 |
0.4779 EUR |
39,716,270.6659 XRP |
0.4619 EUR |
0.4385 EUR |
0.5197 EUR |
0.4941 EUR |
| 2022-09-28 |
0.4481 EUR |
24,766,426.0895 XRP |
0.4652 EUR |
0.4370 EUR |
0.4692 EUR |
0.4662 EUR |
| 2022-09-27 |
0.4804 EUR |
27,069,450.8190 XRP |
0.4868 EUR |
0.4532 EUR |
0.5052 EUR |
0.4690 EUR |
| 2022-09-26 |
0.4902 EUR |
34,729,314.8202 XRP |
0.5075 EUR |
0.4747 EUR |
0.5187 EUR |
0.4864 EUR |
| 2022-09-25 |
0.5154 EUR |
30,659,526.4403 XRP |
0.5033 EUR |
0.4906 EUR |
0.5372 EUR |
0.5092 EUR |
| 2022-09-24 |
0.5157 EUR |
49,295,007.2423 XRP |
0.5230 EUR |
0.4862 EUR |
0.5360 EUR |
0.5045 EUR |
| 2022-09-23 |
0.5169 EUR |
118,410,845.9806 XRP |
0.4937 EUR |
0.4714 EUR |
0.5713 EUR |
0.5205 EUR |
| 2022-09-22 |
0.4561 EUR |
55,416,155.0473 XRP |
0.4007 EUR |
0.4007 EUR |
0.5119 EUR |
0.4922 EUR |
| 2022-09-21 |
0.4087 EUR |
37,705,394.5683 XRP |
0.4154 EUR |
0.3750 EUR |
0.4400 EUR |
0.3996 EUR |
| 2022-09-20 |
0.4007 EUR |
38,338,539.4854 XRP |
0.3836 EUR |
0.3693 EUR |
0.4240 EUR |
0.4168 EUR |
| 2022-09-19 |
0.3616 EUR |
21,769,555.7559 XRP |
0.3573 EUR |
0.3400 EUR |
0.3924 EUR |
0.3838 EUR |
| 2022-09-18 |
0.3829 EUR |
20,255,419.8932 XRP |
0.3762 EUR |
0.3580 EUR |
0.3975 EUR |
0.3603 EUR |
| 2022-09-17 |
0.3675 EUR |
13,555,758.1626 XRP |
0.3546 EUR |
0.3458 EUR |
0.3800 EUR |
0.3747 EUR |
| 2022-09-16 |
0.3349 EUR |
9,759,500.5951 XRP |
0.3267 EUR |
0.3220 EUR |
0.3577 EUR |
0.3554 EUR |
| 2022-09-15 |
0.3320 EUR |
15,210,873.7906 XRP |
0.3425 EUR |
0.3246 EUR |
0.3440 EUR |
0.3263 EUR |
| 2022-09-14 |
0.3373 EUR |
10,588,172.8747 XRP |
0.3331 EUR |
0.3326 EUR |
0.3449 EUR |
0.3426 EUR |
| 2022-09-13 |
0.3436 EUR |
16,860,478.8711 XRP |
0.3555 EUR |
0.3322 EUR |
0.3557 EUR |
0.3344 EUR |
| 2022-09-12 |
0.3491 EUR |
12,946,420.2777 XRP |
0.3525 EUR |
0.3441 EUR |
0.3549 EUR |
0.3543 EUR |
| 2022-09-11 |
0.3537 EUR |
7,062,813.6066 XRP |
0.3560 EUR |
0.3462 EUR |
0.3571 EUR |
0.3523 EUR |
| 2022-09-10 |
0.3547 EUR |
5,758,824.3436 XRP |
0.3551 EUR |
0.3498 EUR |
0.3601 EUR |
0.3567 EUR |
| 2022-09-09 |
0.3474 EUR |
16,593,812.8950 XRP |
0.3391 EUR |
0.3379 EUR |
0.3577 EUR |
0.3532 EUR |
| 2022-09-08 |
0.3337 EUR |
12,847,629.8973 XRP |
0.3372 EUR |
0.3288 EUR |
0.3435 EUR |
0.3400 EUR |
| 2022-09-07 |
0.3269 EUR |
8,769,031.5010 XRP |
0.3242 EUR |
0.3168 EUR |
0.3387 EUR |
0.3373 EUR |
| 2022-09-06 |
0.3328 EUR |
13,104,974.5261 XRP |
0.3346 EUR |
0.3220 EUR |
0.3441 EUR |
0.3260 EUR |
| 2022-09-05 |
0.3300 EUR |
5,491,981.8613 XRP |
0.3344 EUR |
0.3246 EUR |
0.3357 EUR |
0.3331 EUR |
| 2022-09-04 |
0.3321 EUR |
3,667,066.3948 XRP |
0.3314 EUR |
0.3293 EUR |
0.3348 EUR |
0.3344 EUR |
| 2022-09-03 |
0.3307 EUR |
2,827,804.6651 XRP |
0.3333 EUR |
0.3279 EUR |
0.3354 EUR |
0.3305 EUR |
| 2022-09-02 |
0.3308 EUR |
8,441,334.6412 XRP |
0.3345 EUR |
0.3268 EUR |
0.3360 EUR |
0.3317 EUR |
| 2022-09-01 |
0.3265 EUR |
8,480,400.9939 XRP |
0.3265 EUR |
0.3219 EUR |
0.3352 EUR |
0.3335 EUR |
| 2022-08-31 |
0.3287 EUR |
8,530,020.0919 XRP |
0.3260 EUR |
0.3216 EUR |
0.3346 EUR |
0.3255 EUR |
| 2022-08-30 |
0.3267 EUR |
7,157,560.6864 XRP |
0.3336 EUR |
0.3195 EUR |
0.3357 EUR |
0.3272 EUR |
| 2022-08-29 |
0.3259 EUR |
7,303,867.5172 XRP |
0.3247 EUR |
0.3199 EUR |
0.3336 EUR |
0.3336 EUR |
| 2022-08-28 |
0.3349 EUR |
3,774,140.6257 XRP |
0.3360 EUR |
0.3244 EUR |
0.3388 EUR |
0.3272 EUR |
| 2022-08-27 |
0.3365 EUR |
5,354,852.8057 XRP |
0.3408 EUR |
0.3300 EUR |
0.3456 EUR |
0.3358 EUR |