Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
0.9382 EUR |
10,564,885.5973 XRP |
0.9362 EUR |
0.9180 EUR |
0.9646 EUR |
0.9281 EUR |
| 2021-10-29 |
0.9222 EUR |
9,985,049.9997 XRP |
0.9066 EUR |
0.9026 EUR |
0.9415 EUR |
0.9305 EUR |
| 2021-10-28 |
0.8890 EUR |
14,269,518.4695 XRP |
0.8577 EUR |
0.8469 EUR |
0.9340 EUR |
0.8981 EUR |
| 2021-10-27 |
0.9178 EUR |
18,421,949.6984 XRP |
0.9556 EUR |
0.8160 EUR |
0.9699 EUR |
0.8766 EUR |
| 2021-10-26 |
0.9652 EUR |
17,136,301.7474 XRP |
0.9418 EUR |
0.9406 EUR |
1.0002 EUR |
0.9549 EUR |
| 2021-10-25 |
0.9400 EUR |
9,387,983.8031 XRP |
0.9296 EUR |
0.9264 EUR |
0.9502 EUR |
0.9424 EUR |
| 2021-10-24 |
0.9282 EUR |
9,458,997.6629 XRP |
0.9408 EUR |
0.9048 EUR |
0.9425 EUR |
0.9281 EUR |
| 2021-10-23 |
0.9362 EUR |
6,027,259.8657 XRP |
0.9347 EUR |
0.9250 EUR |
0.9479 EUR |
0.9378 EUR |
| 2021-10-22 |
0.9435 EUR |
12,509,752.4743 XRP |
0.9364 EUR |
0.9219 EUR |
0.9699 EUR |
0.9353 EUR |
| 2021-10-21 |
0.9670 EUR |
15,203,537.9111 XRP |
0.9797 EUR |
0.9315 EUR |
0.9968 EUR |
0.9380 EUR |
| 2021-10-20 |
0.9674 EUR |
13,197,218.3844 XRP |
0.9367 EUR |
0.9323 EUR |
0.9886 EUR |
0.9745 EUR |
| 2021-10-19 |
0.9314 EUR |
7,562,266.2524 XRP |
0.9327 EUR |
0.9139 EUR |
0.9433 EUR |
0.9365 EUR |
| 2021-10-18 |
0.9363 EUR |
8,716,232.5043 XRP |
0.9434 EUR |
0.9161 EUR |
0.9584 EUR |
0.9338 EUR |
| 2021-10-17 |
0.9472 EUR |
10,769,664.3464 XRP |
0.9751 EUR |
0.8778 EUR |
1.0000 EUR |
0.9395 EUR |
| 2021-10-16 |
0.9905 EUR |
9,429,413.3857 XRP |
0.9804 EUR |
0.9706 EUR |
1.0200 EUR |
0.9740 EUR |
| 2021-10-15 |
0.9752 EUR |
14,076,803.4621 XRP |
0.9776 EUR |
0.9400 EUR |
1.0026 EUR |
0.9807 EUR |
| 2021-10-14 |
0.9775 EUR |
8,552,290.4135 XRP |
0.9730 EUR |
0.9619 EUR |
0.9990 EUR |
0.9796 EUR |
| 2021-10-13 |
0.9531 EUR |
9,572,868.7964 XRP |
0.9529 EUR |
0.9300 EUR |
0.9815 EUR |
0.9727 EUR |
| 2021-10-12 |
0.9459 EUR |
10,565,618.4849 XRP |
0.9842 EUR |
0.9185 EUR |
0.9846 EUR |
0.9555 EUR |
| 2021-10-11 |
0.9923 EUR |
10,250,869.1254 XRP |
0.9814 EUR |
0.9521 EUR |
1.0218 EUR |
0.9773 EUR |
| 2021-10-10 |
1.0206 EUR |
14,653,147.5585 XRP |
1.0023 EUR |
0.9755 EUR |
1.0618 EUR |
0.9827 EUR |
| 2021-10-09 |
0.9896 EUR |
18,995,381.8901 XRP |
0.9208 EUR |
0.9143 EUR |
1.0452 EUR |
1.0085 EUR |
| 2021-10-08 |
0.9273 EUR |
8,057,547.3844 XRP |
0.9232 EUR |
0.9114 EUR |
0.9450 EUR |
0.9174 EUR |
| 2021-10-07 |
0.9268 EUR |
11,735,018.6618 XRP |
0.9290 EUR |
0.9022 EUR |
0.9452 EUR |
0.9217 EUR |
| 2021-10-06 |
0.9230 EUR |
16,989,758.0868 XRP |
0.9354 EUR |
0.8803 EUR |
0.9591 EUR |
0.9300 EUR |
| 2021-10-05 |
0.9151 EUR |
11,699,849.2744 XRP |
0.8974 EUR |
0.8941 EUR |
0.9366 EUR |
0.9227 EUR |
| 2021-10-04 |
0.8919 EUR |
11,677,718.3283 XRP |
0.9078 EUR |
0.8641 EUR |
0.9130 EUR |
0.9000 EUR |
| 2021-10-03 |
0.9153 EUR |
10,304,426.2352 XRP |
0.8914 EUR |
0.8850 EUR |
0.9960 EUR |
0.9090 EUR |
| 2021-10-02 |
0.8953 EUR |
9,292,733.6689 XRP |
0.8966 EUR |
0.8694 EUR |
0.9219 EUR |
0.9106 EUR |
| 2021-10-01 |
0.8731 EUR |
18,793,639.9503 XRP |
0.8227 EUR |
0.8159 EUR |
0.9140 EUR |
0.8938 EUR |
| 2021-09-30 |
0.8155 EUR |
8,180,048.8541 XRP |
0.7980 EUR |
0.7945 EUR |
0.8303 EUR |
0.8242 EUR |
| 2021-09-29 |
0.8045 EUR |
10,945,603.4642 XRP |
0.7642 EUR |
0.7586 EUR |
0.8553 EUR |
0.7963 EUR |
| 2021-09-28 |
0.7881 EUR |
9,170,361.1072 XRP |
0.7892 EUR |
0.7673 EUR |
0.8076 EUR |
0.7691 EUR |
| 2021-09-27 |
0.8115 EUR |
11,046,508.9647 XRP |
0.8042 EUR |
0.7867 EUR |
0.8370 EUR |
0.7920 EUR |
| 2021-09-26 |
0.7944 EUR |
11,315,321.0669 XRP |
0.8017 EUR |
0.7632 EUR |
0.8170 EUR |
0.8048 EUR |
| 2021-09-25 |
0.8032 EUR |
7,936,006.0669 XRP |
0.8068 EUR |
0.7816 EUR |
0.8166 EUR |
0.8038 EUR |
| 2021-09-24 |
0.7947 EUR |
20,191,037.8979 XRP |
0.8526 EUR |
0.7530 EUR |
0.8550 EUR |
0.8094 EUR |
| 2021-09-23 |
0.8459 EUR |
11,761,303.0674 XRP |
0.8594 EUR |
0.8254 EUR |
0.8689 EUR |
0.8472 EUR |
| 2021-09-22 |
0.8137 EUR |
18,005,884.1244 XRP |
0.7460 EUR |
0.7408 EUR |
0.8626 EUR |
0.8609 EUR |
| 2021-09-21 |
0.7777 EUR |
23,362,598.5118 XRP |
0.7864 EUR |
0.7300 EUR |
0.8173 EUR |
0.7422 EUR |
| 2021-09-20 |
0.8017 EUR |
31,956,934.3453 XRP |
0.8952 EUR |
0.7451 EUR |
0.8957 EUR |
0.7774 EUR |
| 2021-09-19 |
0.9113 EUR |
5,024,263.8781 XRP |
0.9176 EUR |
0.8880 EUR |
0.9254 EUR |
0.8951 EUR |
| 2021-09-18 |
0.9231 EUR |
6,139,207.7920 XRP |
0.9090 EUR |
0.9010 EUR |
0.9343 EUR |
0.9188 EUR |
| 2021-09-17 |
0.9124 EUR |
9,647,769.6897 XRP |
0.9262 EUR |
0.8910 EUR |
0.9374 EUR |
0.9054 EUR |
| 2021-09-16 |
0.9365 EUR |
10,144,166.9674 XRP |
0.9491 EUR |
0.9059 EUR |
0.9571 EUR |
0.9248 EUR |
| 2021-09-15 |
0.9350 EUR |
10,201,496.0011 XRP |
0.9298 EUR |
0.9141 EUR |
0.9593 EUR |
0.9507 EUR |
| 2021-09-14 |
0.9099 EUR |
7,554,222.4357 XRP |
0.9007 EUR |
0.8942 EUR |
0.9275 EUR |
0.9261 EUR |
| 2021-09-13 |
0.8989 EUR |
15,224,667.2853 XRP |
0.9455 EUR |
0.8673 EUR |
0.9529 EUR |
0.8999 EUR |
| 2021-09-12 |
0.9301 EUR |
13,627,757.6336 XRP |
0.9129 EUR |
0.8800 EUR |
0.9540 EUR |
0.9515 EUR |
| 2021-09-11 |
0.9198 EUR |
11,179,551.7814 XRP |
0.8942 EUR |
0.8905 EUR |
0.9431 EUR |
0.9107 EUR |