Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.3492 EUR |
16,615,093.9806 XRP |
0.3502 EUR |
0.3335 EUR |
0.3715 EUR |
0.3365 EUR |
| 2022-08-25 |
0.3482 EUR |
4,355,826.2262 XRP |
0.3477 EUR |
0.3442 EUR |
0.3529 EUR |
0.3494 EUR |
| 2022-08-24 |
0.3463 EUR |
6,772,828.6795 XRP |
0.3483 EUR |
0.3406 EUR |
0.3536 EUR |
0.3467 EUR |
| 2022-08-23 |
0.3432 EUR |
5,264,179.7189 XRP |
0.3460 EUR |
0.3352 EUR |
0.3491 EUR |
0.3474 EUR |
| 2022-08-22 |
0.3371 EUR |
6,433,166.4671 XRP |
0.3437 EUR |
0.3310 EUR |
0.3469 EUR |
0.3454 EUR |
| 2022-08-21 |
0.3424 EUR |
5,681,427.3431 XRP |
0.3361 EUR |
0.3344 EUR |
0.3472 EUR |
0.3449 EUR |
| 2022-08-20 |
0.3377 EUR |
4,904,850.4824 XRP |
0.3345 EUR |
0.3309 EUR |
0.3417 EUR |
0.3367 EUR |
| 2022-08-19 |
0.3413 EUR |
15,067,614.4671 XRP |
0.3667 EUR |
0.3300 EUR |
0.3672 EUR |
0.3328 EUR |
| 2022-08-18 |
0.3707 EUR |
4,722,149.1267 XRP |
0.3732 EUR |
0.3658 EUR |
0.3764 EUR |
0.3678 EUR |
| 2022-08-17 |
0.3724 EUR |
10,201,261.7372 XRP |
0.3706 EUR |
0.3624 EUR |
0.3856 EUR |
0.3711 EUR |
| 2022-08-16 |
0.3676 EUR |
6,287,011.8431 XRP |
0.3696 EUR |
0.3600 EUR |
0.3730 EUR |
0.3699 EUR |
| 2022-08-15 |
0.3656 EUR |
9,178,342.8970 XRP |
0.3665 EUR |
0.3580 EUR |
0.3800 EUR |
0.3674 EUR |
| 2022-08-14 |
0.3732 EUR |
6,999,574.1524 XRP |
0.3685 EUR |
0.3647 EUR |
0.3822 EUR |
0.3664 EUR |
| 2022-08-13 |
0.3711 EUR |
3,738,038.5215 XRP |
0.3697 EUR |
0.3672 EUR |
0.3772 EUR |
0.3683 EUR |
| 2022-08-12 |
0.3650 EUR |
4,809,543.9256 XRP |
0.3683 EUR |
0.3597 EUR |
0.3708 EUR |
0.3690 EUR |
| 2022-08-11 |
0.3694 EUR |
11,749,896.0174 XRP |
0.3699 EUR |
0.3630 EUR |
0.3747 EUR |
0.3688 EUR |
| 2022-08-10 |
0.3629 EUR |
9,550,883.6594 XRP |
0.3590 EUR |
0.3513 EUR |
0.3701 EUR |
0.3699 EUR |
| 2022-08-09 |
0.3636 EUR |
7,007,709.1747 XRP |
0.3716 EUR |
0.3524 EUR |
0.3800 EUR |
0.3606 EUR |
| 2022-08-08 |
0.3724 EUR |
7,567,814.8956 XRP |
0.3658 EUR |
0.3652 EUR |
0.3770 EUR |
0.3710 EUR |
| 2022-08-07 |
0.3669 EUR |
2,959,463.8693 XRP |
0.3649 EUR |
0.3617 EUR |
0.3708 EUR |
0.3679 EUR |
| 2022-08-06 |
0.3678 EUR |
2,315,952.8130 XRP |
0.3709 EUR |
0.3648 EUR |
0.3710 EUR |
0.3649 EUR |
| 2022-08-05 |
0.3660 EUR |
7,084,531.5032 XRP |
0.3620 EUR |
0.3609 EUR |
0.3703 EUR |
0.3703 EUR |
| 2022-08-04 |
0.3618 EUR |
7,194,598.9406 XRP |
0.3637 EUR |
0.3560 EUR |
0.3689 EUR |
0.3622 EUR |
| 2022-08-03 |
0.3658 EUR |
7,913,611.2260 XRP |
0.3659 EUR |
0.3572 EUR |
0.3713 EUR |
0.3630 EUR |
| 2022-08-02 |
0.3649 EUR |
8,164,441.9243 XRP |
0.3696 EUR |
0.3577 EUR |
0.3834 EUR |
0.3680 EUR |
| 2022-08-01 |
0.3683 EUR |
6,801,103.0111 XRP |
0.3716 EUR |
0.3621 EUR |
0.3773 EUR |
0.3703 EUR |
| 2022-07-31 |
0.3822 EUR |
7,595,437.4723 XRP |
0.3794 EUR |
0.3709 EUR |
0.3907 EUR |
0.3747 EUR |
| 2022-07-30 |
0.3824 EUR |
12,746,343.8501 XRP |
0.3601 EUR |
0.3561 EUR |
0.4010 EUR |
0.3816 EUR |
| 2022-07-29 |
0.3621 EUR |
11,942,819.0174 XRP |
0.3666 EUR |
0.3527 EUR |
0.3715 EUR |
0.3643 EUR |
| 2022-07-28 |
0.3576 EUR |
14,866,354.6631 XRP |
0.3520 EUR |
0.3441 EUR |
0.3717 EUR |
0.3653 EUR |
| 2022-07-27 |
0.3384 EUR |
12,548,791.6997 XRP |
0.3332 EUR |
0.3257 EUR |
0.3521 EUR |
0.3509 EUR |
| 2022-07-26 |
0.3262 EUR |
11,096,423.7978 XRP |
0.3291 EUR |
0.3204 EUR |
0.3342 EUR |
0.3342 EUR |
| 2022-07-25 |
0.3381 EUR |
10,168,863.8155 XRP |
0.3514 EUR |
0.3313 EUR |
0.3532 EUR |
0.3353 EUR |
| 2022-07-24 |
0.3550 EUR |
4,812,130.4721 XRP |
0.3530 EUR |
0.3486 EUR |
0.3594 EUR |
0.3516 EUR |
| 2022-07-23 |
0.3488 EUR |
5,710,944.4757 XRP |
0.3504 EUR |
0.3427 EUR |
0.3555 EUR |
0.3517 EUR |
| 2022-07-22 |
0.3569 EUR |
10,968,516.5361 XRP |
0.3585 EUR |
0.3470 EUR |
0.3650 EUR |
0.3508 EUR |
| 2022-07-21 |
0.3503 EUR |
12,166,858.4115 XRP |
0.3549 EUR |
0.3425 EUR |
0.3604 EUR |
0.3585 EUR |
| 2022-07-20 |
0.3645 EUR |
17,148,586.6476 XRP |
0.3646 EUR |
0.3509 EUR |
0.3725 EUR |
0.3542 EUR |
| 2022-07-19 |
0.3550 EUR |
18,741,419.0180 XRP |
0.3601 EUR |
0.3439 EUR |
0.3683 EUR |
0.3645 EUR |
| 2022-07-18 |
0.3573 EUR |
18,788,549.8119 XRP |
0.3403 EUR |
0.3403 EUR |
0.3641 EUR |
0.3599 EUR |
| 2022-07-17 |
0.3486 EUR |
6,549,381.3421 XRP |
0.3476 EUR |
0.3388 EUR |
0.3584 EUR |
0.3423 EUR |
| 2022-07-16 |
0.3423 EUR |
9,624,951.4290 XRP |
0.3313 EUR |
0.3288 EUR |
0.3533 EUR |
0.3479 EUR |
| 2022-07-15 |
0.3349 EUR |
11,748,794.0558 XRP |
0.3327 EUR |
0.3248 EUR |
0.3476 EUR |
0.3312 EUR |
| 2022-07-14 |
0.3202 EUR |
11,614,473.3485 XRP |
0.3225 EUR |
0.3116 EUR |
0.3303 EUR |
0.3301 EUR |
| 2022-07-13 |
0.3125 EUR |
18,495,342.3349 XRP |
0.3095 EUR |
0.3021 EUR |
0.3240 EUR |
0.3231 EUR |
| 2022-07-12 |
0.3108 EUR |
8,372,510.6785 XRP |
0.3132 EUR |
0.3064 EUR |
0.3174 EUR |
0.3098 EUR |
| 2022-07-11 |
0.3190 EUR |
8,574,117.7743 XRP |
0.3201 EUR |
0.3091 EUR |
0.3257 EUR |
0.3113 EUR |
| 2022-07-10 |
0.3235 EUR |
10,399,084.2547 XRP |
0.3382 EUR |
0.3140 EUR |
0.3386 EUR |
0.3195 EUR |
| 2022-07-09 |
0.3376 EUR |
5,102,476.9898 XRP |
0.3342 EUR |
0.3331 EUR |
0.3415 EUR |
0.3384 EUR |
| 2022-07-08 |
0.3383 EUR |
17,579,938.6883 XRP |
0.3365 EUR |
0.3299 EUR |
0.3527 EUR |
0.3380 EUR |