Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.3295 EUR |
10,670,766.4560 XRP |
0.3264 EUR |
0.3202 EUR |
0.3392 EUR |
0.3367 EUR |
| 2022-07-06 |
0.3167 EUR |
12,531,506.4073 XRP |
0.3167 EUR |
0.3113 EUR |
0.3275 EUR |
0.3264 EUR |
| 2022-07-05 |
0.3120 EUR |
10,940,382.5486 XRP |
0.3142 EUR |
0.3046 EUR |
0.3189 EUR |
0.3171 EUR |
| 2022-07-04 |
0.3071 EUR |
10,691,394.5432 XRP |
0.3080 EUR |
0.3008 EUR |
0.3154 EUR |
0.3147 EUR |
| 2022-07-03 |
0.3033 EUR |
6,674,484.6023 XRP |
0.3025 EUR |
0.2962 EUR |
0.3121 EUR |
0.3084 EUR |
| 2022-07-02 |
0.3004 EUR |
4,555,074.8335 XRP |
0.3009 EUR |
0.2968 EUR |
0.3042 EUR |
0.3023 EUR |
| 2022-07-01 |
0.3032 EUR |
13,807,841.0735 XRP |
0.3171 EUR |
0.2966 EUR |
0.3197 EUR |
0.3007 EUR |
| 2022-06-30 |
0.3023 EUR |
15,517,452.9192 XRP |
0.3151 EUR |
0.2935 EUR |
0.3174 EUR |
0.3087 EUR |
| 2022-06-29 |
0.3139 EUR |
11,054,178.4037 XRP |
0.3207 EUR |
0.3050 EUR |
0.3241 EUR |
0.3135 EUR |
| 2022-06-28 |
0.3276 EUR |
11,885,523.2024 XRP |
0.3338 EUR |
0.3187 EUR |
0.3359 EUR |
0.3200 EUR |
| 2022-06-27 |
0.3375 EUR |
11,306,035.1446 XRP |
0.3397 EUR |
0.3285 EUR |
0.3471 EUR |
0.3330 EUR |
| 2022-06-26 |
0.3469 EUR |
6,278,800.8224 XRP |
0.3474 EUR |
0.3383 EUR |
0.3555 EUR |
0.3400 EUR |
| 2022-06-25 |
0.3452 EUR |
7,923,269.6537 XRP |
0.3473 EUR |
0.3356 EUR |
0.3539 EUR |
0.3480 EUR |
| 2022-06-24 |
0.3484 EUR |
25,776,788.1884 XRP |
0.3186 EUR |
0.3179 EUR |
0.3669 EUR |
0.3492 EUR |
| 2022-06-23 |
0.3113 EUR |
14,575,648.4348 XRP |
0.3047 EUR |
0.3045 EUR |
0.3197 EUR |
0.3195 EUR |
| 2022-06-22 |
0.3056 EUR |
17,156,663.9145 XRP |
0.3112 EUR |
0.3010 EUR |
0.3131 EUR |
0.3063 EUR |
| 2022-06-21 |
0.3112 EUR |
23,862,747.1941 XRP |
0.3062 EUR |
0.3026 EUR |
0.3190 EUR |
0.3109 EUR |
| 2022-06-20 |
0.3048 EUR |
23,030,018.5344 XRP |
0.3108 EUR |
0.2973 EUR |
0.3120 EUR |
0.3079 EUR |
| 2022-06-19 |
0.2987 EUR |
19,079,359.0184 XRP |
0.2922 EUR |
0.2837 EUR |
0.3170 EUR |
0.3102 EUR |
| 2022-06-18 |
0.2905 EUR |
25,597,499.4366 XRP |
0.3053 EUR |
0.2738 EUR |
0.3106 EUR |
0.2929 EUR |
| 2022-06-17 |
0.3104 EUR |
18,108,394.8567 XRP |
0.2966 EUR |
0.2945 EUR |
0.3230 EUR |
0.3071 EUR |
| 2022-06-16 |
0.3053 EUR |
28,090,906.8622 XRP |
0.3280 EUR |
0.2910 EUR |
0.3318 EUR |
0.2947 EUR |
| 2022-06-15 |
0.2968 EUR |
47,091,997.4485 XRP |
0.3073 EUR |
0.2854 EUR |
0.3316 EUR |
0.3304 EUR |
| 2022-06-14 |
0.3009 EUR |
45,447,977.5431 XRP |
0.2986 EUR |
0.2820 EUR |
0.3126 EUR |
0.3052 EUR |
| 2022-06-13 |
0.3036 EUR |
46,070,037.0707 XRP |
0.3270 EUR |
0.2889 EUR |
0.3333 EUR |
0.2949 EUR |
| 2022-06-12 |
0.3336 EUR |
11,762,146.0257 XRP |
0.3419 EUR |
0.3230 EUR |
0.3475 EUR |
0.3308 EUR |
| 2022-06-11 |
0.3520 EUR |
7,483,825.4653 XRP |
0.3625 EUR |
0.3391 EUR |
0.3694 EUR |
0.3453 EUR |
| 2022-06-10 |
0.3723 EUR |
10,644,953.8593 XRP |
0.3767 EUR |
0.3585 EUR |
0.3866 EUR |
0.3628 EUR |
| 2022-06-09 |
0.3746 EUR |
6,837,232.7880 XRP |
0.3740 EUR |
0.3700 EUR |
0.3784 EUR |
0.3758 EUR |
| 2022-06-08 |
0.3731 EUR |
15,066,236.4673 XRP |
0.3825 EUR |
0.3683 EUR |
0.3830 EUR |
0.3732 EUR |
| 2022-06-07 |
0.3714 EUR |
16,262,289.1918 XRP |
0.3767 EUR |
0.3601 EUR |
0.3896 EUR |
0.3787 EUR |
| 2022-06-06 |
0.3745 EUR |
11,033,761.8330 XRP |
0.3684 EUR |
0.3674 EUR |
0.3806 EUR |
0.3755 EUR |
| 2022-06-05 |
0.3683 EUR |
3,348,522.6383 XRP |
0.3655 EUR |
0.3631 EUR |
0.3728 EUR |
0.3691 EUR |
| 2022-06-04 |
0.3644 EUR |
2,573,517.5383 XRP |
0.3639 EUR |
0.3590 EUR |
0.3673 EUR |
0.3659 EUR |
| 2022-06-03 |
0.3681 EUR |
10,235,923.1082 XRP |
0.3771 EUR |
0.3580 EUR |
0.3807 EUR |
0.3643 EUR |
| 2022-06-02 |
0.3703 EUR |
11,761,727.9402 XRP |
0.3736 EUR |
0.3659 EUR |
0.3785 EUR |
0.3784 EUR |
| 2022-06-01 |
0.3841 EUR |
14,830,744.2480 XRP |
0.3939 EUR |
0.3641 EUR |
0.3968 EUR |
0.3736 EUR |
| 2022-05-31 |
0.3890 EUR |
13,600,393.1012 XRP |
0.3881 EUR |
0.3794 EUR |
0.4044 EUR |
0.3958 EUR |
| 2022-05-30 |
0.3729 EUR |
13,185,047.0397 XRP |
0.3625 EUR |
0.3603 EUR |
0.3880 EUR |
0.3858 EUR |
| 2022-05-29 |
0.3594 EUR |
3,664,451.4970 XRP |
0.3588 EUR |
0.3535 EUR |
0.3635 EUR |
0.3620 EUR |
| 2022-05-28 |
0.3585 EUR |
3,499,466.6310 XRP |
0.3558 EUR |
0.3545 EUR |
0.3618 EUR |
0.3606 EUR |
| 2022-05-27 |
0.3634 EUR |
16,852,330.2559 XRP |
0.3652 EUR |
0.3496 EUR |
0.3741 EUR |
0.3550 EUR |
| 2022-05-26 |
0.3662 EUR |
14,033,084.7919 XRP |
0.3790 EUR |
0.3512 EUR |
0.3838 EUR |
0.3670 EUR |
| 2022-05-25 |
0.3784 EUR |
7,880,432.8969 XRP |
0.3797 EUR |
0.3696 EUR |
0.3865 EUR |
0.3816 EUR |
| 2022-05-24 |
0.3771 EUR |
10,404,291.9663 XRP |
0.3786 EUR |
0.3638 EUR |
0.3873 EUR |
0.3803 EUR |
| 2022-05-23 |
0.3933 EUR |
10,495,743.9246 XRP |
0.3986 EUR |
0.3741 EUR |
0.4022 EUR |
0.3784 EUR |
| 2022-05-22 |
0.3954 EUR |
3,893,622.7953 XRP |
0.3920 EUR |
0.3877 EUR |
0.4015 EUR |
0.3990 EUR |
| 2022-05-21 |
0.3898 EUR |
3,859,521.9120 XRP |
0.3891 EUR |
0.3819 EUR |
0.3953 EUR |
0.3936 EUR |
| 2022-05-20 |
0.3983 EUR |
12,960,715.5902 XRP |
0.3970 EUR |
0.3801 EUR |
0.4152 EUR |
0.3894 EUR |
| 2022-05-19 |
0.3884 EUR |
8,311,055.9023 XRP |
0.3868 EUR |
0.3737 EUR |
0.4000 EUR |
0.3979 EUR |