Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
0.7677 EUR |
18,498,146.9665 XRP |
0.7428 EUR |
0.7314 EUR |
0.8130 EUR |
0.7719 EUR |
| 2021-12-19 |
0.7412 EUR |
4,824,112.3375 XRP |
0.7343 EUR |
0.7289 EUR |
0.7550 EUR |
0.7499 EUR |
| 2021-12-18 |
0.7312 EUR |
5,216,048.2476 XRP |
0.7093 EUR |
0.7043 EUR |
0.7430 EUR |
0.7347 EUR |
| 2021-12-17 |
0.7081 EUR |
6,884,224.7692 XRP |
0.7109 EUR |
0.6863 EUR |
0.7337 EUR |
0.7140 EUR |
| 2021-12-16 |
0.7259 EUR |
6,673,367.1050 XRP |
0.7327 EUR |
0.7095 EUR |
0.7408 EUR |
0.7099 EUR |
| 2021-12-15 |
0.7192 EUR |
10,286,801.8155 XRP |
0.7201 EUR |
0.6905 EUR |
0.7442 EUR |
0.7313 EUR |
| 2021-12-14 |
0.7083 EUR |
7,434,345.4865 XRP |
0.6923 EUR |
0.6837 EUR |
0.7307 EUR |
0.7212 EUR |
| 2021-12-13 |
0.7031 EUR |
13,434,472.8156 XRP |
0.7422 EUR |
0.6723 EUR |
0.7472 EUR |
0.6941 EUR |
| 2021-12-12 |
0.7407 EUR |
5,610,876.6427 XRP |
0.7416 EUR |
0.7158 EUR |
0.7586 EUR |
0.7475 EUR |
| 2021-12-11 |
0.7318 EUR |
6,109,022.3626 XRP |
0.7079 EUR |
0.6952 EUR |
0.7471 EUR |
0.7438 EUR |
| 2021-12-10 |
0.7404 EUR |
12,779,789.9432 XRP |
0.7604 EUR |
0.7013 EUR |
0.7821 EUR |
0.7050 EUR |
| 2021-12-09 |
0.7870 EUR |
23,315,975.4050 XRP |
0.7616 EUR |
0.7345 EUR |
0.8287 EUR |
0.7726 EUR |
| 2021-12-08 |
0.7492 EUR |
14,623,432.2587 XRP |
0.7248 EUR |
0.7120 EUR |
0.7806 EUR |
0.7587 EUR |
| 2021-12-07 |
0.7349 EUR |
9,921,498.5933 XRP |
0.7332 EUR |
0.7150 EUR |
0.7513 EUR |
0.7256 EUR |
| 2021-12-06 |
0.6958 EUR |
11,258,881.9423 XRP |
0.7111 EUR |
0.6634 EUR |
0.7385 EUR |
0.7326 EUR |
| 2021-12-05 |
0.7283 EUR |
11,638,435.2616 XRP |
0.7797 EUR |
0.6850 EUR |
0.8100 EUR |
0.7181 EUR |
| 2021-12-04 |
0.6928 EUR |
32,023,033.2163 XRP |
0.8148 EUR |
0.5300 EUR |
0.8188 EUR |
0.7593 EUR |
| 2021-12-03 |
0.8389 EUR |
9,356,784.9368 XRP |
0.8600 EUR |
0.7881 EUR |
0.8701 EUR |
0.8202 EUR |
| 2021-12-02 |
0.8616 EUR |
6,108,754.2020 XRP |
0.8746 EUR |
0.8442 EUR |
0.8754 EUR |
0.8674 EUR |
| 2021-12-01 |
0.8856 EUR |
8,385,658.3002 XRP |
0.8809 EUR |
0.8655 EUR |
0.8990 EUR |
0.8771 EUR |
| 2021-11-30 |
0.8854 EUR |
9,895,395.9414 XRP |
0.8787 EUR |
0.8559 EUR |
0.9073 EUR |
0.8851 EUR |
| 2021-11-29 |
0.8723 EUR |
9,021,356.4111 XRP |
0.8595 EUR |
0.8540 EUR |
0.8896 EUR |
0.8810 EUR |
| 2021-11-28 |
0.8181 EUR |
7,793,819.8310 XRP |
0.8371 EUR |
0.7821 EUR |
0.8489 EUR |
0.8478 EUR |
| 2021-11-27 |
0.8426 EUR |
7,309,897.3543 XRP |
0.8315 EUR |
0.8262 EUR |
0.8559 EUR |
0.8352 EUR |
| 2021-11-26 |
0.8508 EUR |
18,162,142.9438 XRP |
0.9308 EUR |
0.8100 EUR |
0.9348 EUR |
0.8277 EUR |
| 2021-11-25 |
0.9330 EUR |
8,673,268.2170 XRP |
0.9206 EUR |
0.9106 EUR |
0.9508 EUR |
0.9331 EUR |
| 2021-11-24 |
0.9186 EUR |
10,164,523.3138 XRP |
0.9477 EUR |
0.9000 EUR |
0.9557 EUR |
0.9206 EUR |
| 2021-11-23 |
0.9303 EUR |
8,365,064.7459 XRP |
0.9224 EUR |
0.9070 EUR |
0.9539 EUR |
0.9511 EUR |
| 2021-11-22 |
0.9287 EUR |
8,885,909.9394 XRP |
0.9413 EUR |
0.9121 EUR |
0.9504 EUR |
0.9216 EUR |
| 2021-11-21 |
0.9555 EUR |
4,629,318.4180 XRP |
0.9755 EUR |
0.9444 EUR |
0.9760 EUR |
0.9496 EUR |
| 2021-11-20 |
0.9643 EUR |
5,278,643.8064 XRP |
0.9687 EUR |
0.9418 EUR |
0.9791 EUR |
0.9748 EUR |
| 2021-11-19 |
0.9433 EUR |
8,547,068.9976 XRP |
0.9144 EUR |
0.8985 EUR |
0.9790 EUR |
0.9667 EUR |
| 2021-11-18 |
0.9459 EUR |
18,148,022.3983 XRP |
0.9695 EUR |
0.8970 EUR |
1.0247 EUR |
0.9131 EUR |
| 2021-11-17 |
0.9650 EUR |
9,953,656.3594 XRP |
0.9613 EUR |
0.9368 EUR |
0.9848 EUR |
0.9647 EUR |
| 2021-11-16 |
0.9719 EUR |
20,285,225.5594 XRP |
1.0322 EUR |
0.9170 EUR |
1.0322 EUR |
0.9729 EUR |
| 2021-11-15 |
1.0461 EUR |
8,219,306.0029 XRP |
1.0380 EUR |
1.0271 EUR |
1.0652 EUR |
1.0376 EUR |
| 2021-11-14 |
1.0350 EUR |
5,489,459.7501 XRP |
1.0405 EUR |
1.0218 EUR |
1.0487 EUR |
1.0356 EUR |
| 2021-11-13 |
1.0391 EUR |
6,103,833.0418 XRP |
1.0395 EUR |
1.0215 EUR |
1.0536 EUR |
1.0386 EUR |
| 2021-11-12 |
1.0342 EUR |
10,018,503.5008 XRP |
1.0617 EUR |
1.0090 EUR |
1.0774 EUR |
1.0394 EUR |
| 2021-11-11 |
1.0640 EUR |
13,571,951.4090 XRP |
1.0384 EUR |
1.0255 EUR |
1.0949 EUR |
1.0698 EUR |
| 2021-11-10 |
1.0957 EUR |
36,008,710.7166 XRP |
1.0842 EUR |
0.9600 EUR |
1.1710 EUR |
1.0285 EUR |
| 2021-11-09 |
1.0826 EUR |
17,569,213.7478 XRP |
1.1050 EUR |
1.0560 EUR |
1.1121 EUR |
1.0875 EUR |
| 2021-11-08 |
1.0930 EUR |
19,641,250.7036 XRP |
1.0542 EUR |
1.0542 EUR |
1.1220 EUR |
1.1076 EUR |
| 2021-11-07 |
1.0400 EUR |
13,052,793.5883 XRP |
0.9983 EUR |
0.9921 EUR |
1.0700 EUR |
1.0514 EUR |
| 2021-11-06 |
0.9896 EUR |
11,576,612.0716 XRP |
1.0037 EUR |
0.9509 EUR |
1.0182 EUR |
0.9945 EUR |
| 2021-11-05 |
1.0088 EUR |
11,810,447.3307 XRP |
1.0293 EUR |
0.9832 EUR |
1.0405 EUR |
0.9979 EUR |
| 2021-11-04 |
1.0355 EUR |
16,271,074.6366 XRP |
1.0431 EUR |
1.0070 EUR |
1.0839 EUR |
1.0401 EUR |
| 2021-11-03 |
1.0248 EUR |
24,999,555.9432 XRP |
0.9816 EUR |
0.9719 EUR |
1.0670 EUR |
1.0348 EUR |
| 2021-11-02 |
0.9677 EUR |
16,364,710.1646 XRP |
0.9438 EUR |
0.9366 EUR |
0.9902 EUR |
0.9738 EUR |
| 2021-11-01 |
0.9450 EUR |
10,859,412.5299 XRP |
0.9639 EUR |
0.9270 EUR |
0.9800 EUR |
0.9417 EUR |