Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.7453 EUR |
32,604,402.2617 XRP |
0.7269 EUR |
0.7034 EUR |
0.8025 EUR |
0.7631 EUR |
| 2022-02-07 |
0.6763 EUR |
20,998,128.4805 XRP |
0.5960 EUR |
0.5868 EUR |
0.7347 EUR |
0.7186 EUR |
| 2022-02-06 |
0.5850 EUR |
4,953,402.2883 XRP |
0.5827 EUR |
0.5770 EUR |
0.5940 EUR |
0.5890 EUR |
| 2022-02-05 |
0.5841 EUR |
8,576,284.7283 XRP |
0.5727 EUR |
0.5674 EUR |
0.6023 EUR |
0.5829 EUR |
| 2022-02-04 |
0.5466 EUR |
7,616,732.4773 XRP |
0.5328 EUR |
0.5282 EUR |
0.5647 EUR |
0.5621 EUR |
| 2022-02-03 |
0.5284 EUR |
5,358,566.3489 XRP |
0.5330 EUR |
0.5218 EUR |
0.5382 EUR |
0.5290 EUR |
| 2022-02-02 |
0.5445 EUR |
5,584,034.8175 XRP |
0.5588 EUR |
0.5250 EUR |
0.5600 EUR |
0.5322 EUR |
| 2022-02-01 |
0.5527 EUR |
4,577,408.3115 XRP |
0.5505 EUR |
0.5446 EUR |
0.5600 EUR |
0.5579 EUR |
| 2022-01-31 |
0.5330 EUR |
8,095,261.5099 XRP |
0.5405 EUR |
0.5201 EUR |
0.5560 EUR |
0.5510 EUR |
| 2022-01-30 |
0.5495 EUR |
3,853,853.6579 XRP |
0.5547 EUR |
0.5363 EUR |
0.5606 EUR |
0.5465 EUR |
| 2022-01-29 |
0.5536 EUR |
5,001,816.6621 XRP |
0.5488 EUR |
0.5465 EUR |
0.5610 EUR |
0.5550 EUR |
| 2022-01-28 |
0.5403 EUR |
5,822,245.8255 XRP |
0.5470 EUR |
0.5310 EUR |
0.5511 EUR |
0.5464 EUR |
| 2022-01-27 |
0.5415 EUR |
8,465,972.4192 XRP |
0.5512 EUR |
0.5261 EUR |
0.5565 EUR |
0.5456 EUR |
| 2022-01-26 |
0.5586 EUR |
17,599,952.7393 XRP |
0.5476 EUR |
0.5383 EUR |
0.5888 EUR |
0.5476 EUR |
| 2022-01-25 |
0.5352 EUR |
10,656,357.1563 XRP |
0.5412 EUR |
0.5190 EUR |
0.5529 EUR |
0.5484 EUR |
| 2022-01-24 |
0.5171 EUR |
17,549,230.4786 XRP |
0.5550 EUR |
0.4900 EUR |
0.5550 EUR |
0.5403 EUR |
| 2022-01-23 |
0.5407 EUR |
11,657,520.9070 XRP |
0.5276 EUR |
0.5207 EUR |
0.5562 EUR |
0.5549 EUR |
| 2022-01-22 |
0.5251 EUR |
24,340,207.4511 XRP |
0.5610 EUR |
0.4800 EUR |
0.5766 EUR |
0.5184 EUR |
| 2022-01-21 |
0.5911 EUR |
18,949,450.2057 XRP |
0.6364 EUR |
0.5400 EUR |
0.6452 EUR |
0.5632 EUR |
| 2022-01-20 |
0.6598 EUR |
5,653,246.0541 XRP |
0.6513 EUR |
0.6361 EUR |
0.6725 EUR |
0.6395 EUR |
| 2022-01-19 |
0.6512 EUR |
5,453,750.1709 XRP |
0.6637 EUR |
0.6377 EUR |
0.6655 EUR |
0.6534 EUR |
| 2022-01-18 |
0.6585 EUR |
5,113,899.3052 XRP |
0.6684 EUR |
0.6457 EUR |
0.6740 EUR |
0.6681 EUR |
| 2022-01-17 |
0.6681 EUR |
6,306,364.9588 XRP |
0.6833 EUR |
0.6579 EUR |
0.6851 EUR |
0.6685 EUR |
| 2022-01-16 |
0.6827 EUR |
4,869,331.4949 XRP |
0.6829 EUR |
0.6741 EUR |
0.6889 EUR |
0.6830 EUR |
| 2022-01-15 |
0.6855 EUR |
3,828,980.4529 XRP |
0.6793 EUR |
0.6740 EUR |
0.6930 EUR |
0.6864 EUR |
| 2022-01-14 |
0.6746 EUR |
5,780,599.7232 XRP |
0.6699 EUR |
0.6577 EUR |
0.6899 EUR |
0.6815 EUR |
| 2022-01-13 |
0.6811 EUR |
7,522,672.1884 XRP |
0.6986 EUR |
0.6640 EUR |
0.7022 EUR |
0.6699 EUR |
| 2022-01-12 |
0.6885 EUR |
8,658,009.9707 XRP |
0.6776 EUR |
0.6660 EUR |
0.7061 EUR |
0.6997 EUR |
| 2022-01-11 |
0.6621 EUR |
6,843,721.9893 XRP |
0.6529 EUR |
0.6450 EUR |
0.6821 EUR |
0.6782 EUR |
| 2022-01-10 |
0.6459 EUR |
11,989,598.8931 XRP |
0.6638 EUR |
0.6136 EUR |
0.6703 EUR |
0.6481 EUR |
| 2022-01-09 |
0.6636 EUR |
6,422,543.6511 XRP |
0.6567 EUR |
0.6505 EUR |
0.6773 EUR |
0.6634 EUR |
| 2022-01-08 |
0.6602 EUR |
9,371,626.9992 XRP |
0.6732 EUR |
0.6369 EUR |
0.6847 EUR |
0.6636 EUR |
| 2022-01-07 |
0.6683 EUR |
12,170,831.0721 XRP |
0.6912 EUR |
0.6462 EUR |
0.6917 EUR |
0.6715 EUR |
| 2022-01-06 |
0.6765 EUR |
11,259,129.8054 XRP |
0.6840 EUR |
0.6535 EUR |
0.7011 EUR |
0.6918 EUR |
| 2022-01-05 |
0.7011 EUR |
13,280,442.8060 XRP |
0.7297 EUR |
0.6242 EUR |
0.7400 EUR |
0.6837 EUR |
| 2022-01-04 |
0.7354 EUR |
6,172,520.5558 XRP |
0.7365 EUR |
0.7231 EUR |
0.7492 EUR |
0.7318 EUR |
| 2022-01-03 |
0.7401 EUR |
6,538,558.5097 XRP |
0.7551 EUR |
0.7271 EUR |
0.7559 EUR |
0.7369 EUR |
| 2022-01-02 |
0.7490 EUR |
4,404,826.9015 XRP |
0.7493 EUR |
0.7379 EUR |
0.7621 EUR |
0.7540 EUR |
| 2022-01-01 |
0.7443 EUR |
4,435,920.5945 XRP |
0.7305 EUR |
0.7305 EUR |
0.7526 EUR |
0.7472 EUR |
| 2021-12-31 |
0.7352 EUR |
7,533,192.9868 XRP |
0.7404 EUR |
0.7053 EUR |
0.7547 EUR |
0.7337 EUR |
| 2021-12-30 |
0.7382 EUR |
7,688,153.3384 XRP |
0.7190 EUR |
0.7070 EUR |
0.7603 EUR |
0.7389 EUR |
| 2021-12-29 |
0.7404 EUR |
7,244,105.7456 XRP |
0.7526 EUR |
0.7162 EUR |
0.7650 EUR |
0.7340 EUR |
| 2021-12-28 |
0.7761 EUR |
12,112,696.8174 XRP |
0.8190 EUR |
0.7477 EUR |
0.8190 EUR |
0.7605 EUR |
| 2021-12-27 |
0.8242 EUR |
8,820,154.8853 XRP |
0.8136 EUR |
0.8088 EUR |
0.8447 EUR |
0.8204 EUR |
| 2021-12-26 |
0.8118 EUR |
5,714,310.8557 XRP |
0.8185 EUR |
0.7992 EUR |
0.8265 EUR |
0.8126 EUR |
| 2021-12-25 |
0.8163 EUR |
6,633,620.6662 XRP |
0.8067 EUR |
0.7941 EUR |
0.8275 EUR |
0.8187 EUR |
| 2021-12-24 |
0.8352 EUR |
17,887,559.9268 XRP |
0.8790 EUR |
0.7911 EUR |
0.8809 EUR |
0.7989 EUR |
| 2021-12-23 |
0.8741 EUR |
12,336,984.6952 XRP |
0.8421 EUR |
0.8279 EUR |
0.8981 EUR |
0.8743 EUR |
| 2021-12-22 |
0.8412 EUR |
12,307,092.2994 XRP |
0.8384 EUR |
0.8159 EUR |
0.8631 EUR |
0.8421 EUR |
| 2021-12-21 |
0.8038 EUR |
16,645,010.6071 XRP |
0.7813 EUR |
0.7560 EUR |
0.8520 EUR |
0.8392 EUR |