Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.7738 EUR |
9,021,701.2374 XRP |
0.7725 EUR |
0.7621 EUR |
0.7829 EUR |
0.7709 EUR |
| 2022-03-29 |
0.7867 EUR |
9,933,357.3425 XRP |
0.7850 EUR |
0.7600 EUR |
0.8070 EUR |
0.7697 EUR |
| 2022-03-28 |
0.8037 EUR |
15,403,116.4248 XRP |
0.7807 EUR |
0.7768 EUR |
0.8300 EUR |
0.7856 EUR |
| 2022-03-27 |
0.7648 EUR |
6,474,950.1249 XRP |
0.7581 EUR |
0.7540 EUR |
0.7800 EUR |
0.7795 EUR |
| 2022-03-26 |
0.7564 EUR |
3,421,213.1219 XRP |
0.7511 EUR |
0.7480 EUR |
0.7616 EUR |
0.7584 EUR |
| 2022-03-25 |
0.7582 EUR |
7,987,342.6354 XRP |
0.7652 EUR |
0.7459 EUR |
0.7677 EUR |
0.7520 EUR |
| 2022-03-24 |
0.7637 EUR |
9,712,105.5884 XRP |
0.7609 EUR |
0.7541 EUR |
0.7737 EUR |
0.7677 EUR |
| 2022-03-23 |
0.7529 EUR |
8,742,934.4806 XRP |
0.7585 EUR |
0.7418 EUR |
0.7676 EUR |
0.7585 EUR |
| 2022-03-22 |
0.7677 EUR |
10,778,589.4810 XRP |
0.7602 EUR |
0.7500 EUR |
0.7866 EUR |
0.7575 EUR |
| 2022-03-21 |
0.7455 EUR |
10,992,639.0023 XRP |
0.7300 EUR |
0.7144 EUR |
0.7764 EUR |
0.7580 EUR |
| 2022-03-20 |
0.7309 EUR |
5,596,773.4196 XRP |
0.7414 EUR |
0.7190 EUR |
0.7434 EUR |
0.7304 EUR |
| 2022-03-19 |
0.7364 EUR |
7,564,416.6961 XRP |
0.7210 EUR |
0.7172 EUR |
0.7486 EUR |
0.7393 EUR |
| 2022-03-18 |
0.7135 EUR |
7,101,680.0262 XRP |
0.7148 EUR |
0.7042 EUR |
0.7241 EUR |
0.7215 EUR |
| 2022-03-17 |
0.7159 EUR |
6,272,560.2292 XRP |
0.7188 EUR |
0.7088 EUR |
0.7237 EUR |
0.7157 EUR |
| 2022-03-16 |
0.7024 EUR |
13,504,947.7992 XRP |
0.6989 EUR |
0.6906 EUR |
0.7196 EUR |
0.7192 EUR |
| 2022-03-15 |
0.6935 EUR |
7,253,323.1124 XRP |
0.7072 EUR |
0.6750 EUR |
0.7094 EUR |
0.6976 EUR |
| 2022-03-14 |
0.6976 EUR |
10,089,712.5270 XRP |
0.6957 EUR |
0.6818 EUR |
0.7114 EUR |
0.7076 EUR |
| 2022-03-13 |
0.7203 EUR |
8,808,759.8192 XRP |
0.7192 EUR |
0.6882 EUR |
0.7384 EUR |
0.6952 EUR |
| 2022-03-12 |
0.7339 EUR |
12,551,750.8707 XRP |
0.7358 EUR |
0.7130 EUR |
0.7773 EUR |
0.7191 EUR |
| 2022-03-11 |
0.7045 EUR |
16,441,508.4888 XRP |
0.6683 EUR |
0.6614 EUR |
0.7490 EUR |
0.7316 EUR |
| 2022-03-10 |
0.6689 EUR |
9,882,293.8801 XRP |
0.6925 EUR |
0.6540 EUR |
0.7038 EUR |
0.6744 EUR |
| 2022-03-09 |
0.6862 EUR |
9,586,344.6517 XRP |
0.6620 EUR |
0.6612 EUR |
0.7009 EUR |
0.6924 EUR |
| 2022-03-08 |
0.6631 EUR |
8,750,257.1167 XRP |
0.6633 EUR |
0.6560 EUR |
0.6710 EUR |
0.6607 EUR |
| 2022-03-07 |
0.6746 EUR |
13,255,996.1790 XRP |
0.6672 EUR |
0.6481 EUR |
0.6939 EUR |
0.6673 EUR |
| 2022-03-06 |
0.6754 EUR |
5,543,966.1669 XRP |
0.6906 EUR |
0.6632 EUR |
0.6946 EUR |
0.6662 EUR |
| 2022-03-05 |
0.6834 EUR |
8,385,317.9798 XRP |
0.6525 EUR |
0.6444 EUR |
0.7042 EUR |
0.6903 EUR |
| 2022-03-04 |
0.6644 EUR |
11,452,273.6792 XRP |
0.6790 EUR |
0.6322 EUR |
0.6812 EUR |
0.6514 EUR |
| 2022-03-03 |
0.6827 EUR |
7,260,201.2155 XRP |
0.6925 EUR |
0.6650 EUR |
0.7108 EUR |
0.6803 EUR |
| 2022-03-02 |
0.6934 EUR |
10,124,215.4186 XRP |
0.7020 EUR |
0.6813 EUR |
0.7058 EUR |
0.6945 EUR |
| 2022-03-01 |
0.6975 EUR |
17,159,454.9877 XRP |
0.6956 EUR |
0.6762 EUR |
0.7221 EUR |
0.7057 EUR |
| 2022-02-28 |
0.6666 EUR |
15,326,012.7017 XRP |
0.6449 EUR |
0.6331 EUR |
0.7064 EUR |
0.6962 EUR |
| 2022-02-27 |
0.6540 EUR |
11,802,529.6364 XRP |
0.6673 EUR |
0.6304 EUR |
0.6816 EUR |
0.6430 EUR |
| 2022-02-26 |
0.6781 EUR |
10,305,389.9091 XRP |
0.6829 EUR |
0.6570 EUR |
0.7031 EUR |
0.6664 EUR |
| 2022-02-25 |
0.6350 EUR |
12,515,361.7374 XRP |
0.6220 EUR |
0.6106 EUR |
0.6725 EUR |
0.6725 EUR |
| 2022-02-24 |
0.5852 EUR |
32,428,774.5902 XRP |
0.6167 EUR |
0.5527 EUR |
0.6468 EUR |
0.6158 EUR |
| 2022-02-23 |
0.6367 EUR |
11,654,993.2137 XRP |
0.6363 EUR |
0.6113 EUR |
0.6569 EUR |
0.6187 EUR |
| 2022-02-22 |
0.6152 EUR |
15,571,271.1863 XRP |
0.6211 EUR |
0.5965 EUR |
0.6382 EUR |
0.6352 EUR |
| 2022-02-21 |
0.6723 EUR |
17,269,243.4227 XRP |
0.6872 EUR |
0.6200 EUR |
0.7078 EUR |
0.6282 EUR |
| 2022-02-20 |
0.6960 EUR |
10,620,784.7768 XRP |
0.7263 EUR |
0.6764 EUR |
0.7268 EUR |
0.6889 EUR |
| 2022-02-19 |
0.7217 EUR |
14,033,248.8122 XRP |
0.6932 EUR |
0.6803 EUR |
0.7549 EUR |
0.7270 EUR |
| 2022-02-18 |
0.6864 EUR |
8,484,780.1330 XRP |
0.6756 EUR |
0.6668 EUR |
0.7092 EUR |
0.6921 EUR |
| 2022-02-17 |
0.6995 EUR |
11,890,731.7761 XRP |
0.7367 EUR |
0.6614 EUR |
0.7433 EUR |
0.6797 EUR |
| 2022-02-16 |
0.7317 EUR |
8,605,573.7159 XRP |
0.7500 EUR |
0.7097 EUR |
0.7502 EUR |
0.7392 EUR |
| 2022-02-15 |
0.7299 EUR |
8,227,377.6670 XRP |
0.7107 EUR |
0.7037 EUR |
0.7419 EUR |
0.7343 EUR |
| 2022-02-14 |
0.7030 EUR |
9,643,477.4547 XRP |
0.7088 EUR |
0.6876 EUR |
0.7188 EUR |
0.7091 EUR |
| 2022-02-13 |
0.7222 EUR |
10,744,409.7395 XRP |
0.7263 EUR |
0.6966 EUR |
0.7494 EUR |
0.7097 EUR |
| 2022-02-12 |
0.7127 EUR |
15,407,488.0451 XRP |
0.6681 EUR |
0.6590 EUR |
0.7542 EUR |
0.7275 EUR |
| 2022-02-11 |
0.7033 EUR |
13,789,995.4247 XRP |
0.7242 EUR |
0.6600 EUR |
0.7338 EUR |
0.6673 EUR |
| 2022-02-10 |
0.7550 EUR |
14,608,397.4837 XRP |
0.7621 EUR |
0.7307 EUR |
0.7850 EUR |
0.7361 EUR |
| 2022-02-09 |
0.7707 EUR |
13,878,134.0082 XRP |
0.7674 EUR |
0.7389 EUR |
0.8000 EUR |
0.7601 EUR |