Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-10 |
0.9252 EUR |
20,528,877.7918 XRP |
0.9199 EUR |
0.8720 EUR |
1.0531 EUR |
0.8843 EUR |
| 2021-09-09 |
0.9361 EUR |
18,923,446.7301 XRP |
0.9300 EUR |
0.9043 EUR |
0.9639 EUR |
0.9176 EUR |
| 2021-09-08 |
0.9176 EUR |
24,008,028.8693 XRP |
0.9584 EUR |
0.8520 EUR |
0.9717 EUR |
0.9315 EUR |
| 2021-09-07 |
0.9938 EUR |
58,989,924.6508 XRP |
1.1724 EUR |
0.6500 EUR |
1.1736 EUR |
0.9554 EUR |
| 2021-09-06 |
1.1513 EUR |
30,538,104.7283 XRP |
1.1002 EUR |
1.0990 EUR |
1.1932 EUR |
1.1673 EUR |
| 2021-09-05 |
1.0770 EUR |
8,404,785.6243 XRP |
1.0579 EUR |
1.0418 EUR |
1.1008 EUR |
1.0926 EUR |
| 2021-09-04 |
1.0671 EUR |
10,194,786.0821 XRP |
1.0864 EUR |
1.0418 EUR |
1.0907 EUR |
1.0547 EUR |
| 2021-09-03 |
1.0800 EUR |
17,614,229.2712 XRP |
1.0559 EUR |
1.0274 EUR |
1.1138 EUR |
1.0806 EUR |
| 2021-09-02 |
1.0636 EUR |
20,848,201.2177 XRP |
1.0443 EUR |
1.0308 EUR |
1.0933 EUR |
1.0602 EUR |
| 2021-09-01 |
1.0149 EUR |
17,831,016.1457 XRP |
1.0004 EUR |
0.9820 EUR |
1.0385 EUR |
1.0350 EUR |
| 2021-08-31 |
0.9958 EUR |
27,903,535.9106 XRP |
0.9326 EUR |
0.9256 EUR |
1.0544 EUR |
0.9904 EUR |
| 2021-08-30 |
0.9593 EUR |
8,615,082.6426 XRP |
0.9670 EUR |
0.9352 EUR |
0.9737 EUR |
0.9711 EUR |
| 2021-08-29 |
0.9693 EUR |
8,451,270.1040 XRP |
0.9724 EUR |
0.9454 EUR |
0.9898 EUR |
0.9709 EUR |
| 2021-08-28 |
0.9793 EUR |
8,884,923.8270 XRP |
1.0100 EUR |
0.9601 EUR |
1.0151 EUR |
0.9699 EUR |
| 2021-08-27 |
0.9530 EUR |
17,128,729.5282 XRP |
0.9120 EUR |
0.8953 EUR |
1.0087 EUR |
1.0087 EUR |
| 2021-08-26 |
0.9415 EUR |
18,853,494.9386 XRP |
0.9974 EUR |
0.9050 EUR |
1.0087 EUR |
0.9376 EUR |
| 2021-08-25 |
0.9776 EUR |
15,654,498.7437 XRP |
0.9671 EUR |
0.9433 EUR |
1.0036 EUR |
0.9940 EUR |
| 2021-08-24 |
1.0135 EUR |
22,403,727.3297 XRP |
1.0597 EUR |
0.9492 EUR |
1.0785 EUR |
0.9833 EUR |
| 2021-08-23 |
1.0710 EUR |
20,147,997.0116 XRP |
1.0489 EUR |
1.0240 EUR |
1.1132 EUR |
1.0697 EUR |
| 2021-08-22 |
1.0432 EUR |
12,117,324.4826 XRP |
1.0405 EUR |
1.0041 EUR |
1.0763 EUR |
1.0476 EUR |
| 2021-08-21 |
1.0625 EUR |
12,692,690.4643 XRP |
1.0797 EUR |
1.0322 EUR |
1.0980 EUR |
1.0444 EUR |
| 2021-08-20 |
1.0666 EUR |
17,520,092.2171 XRP |
1.0553 EUR |
1.0251 EUR |
1.1008 EUR |
1.0795 EUR |
| 2021-08-19 |
0.9895 EUR |
17,277,929.4278 XRP |
0.9764 EUR |
0.9310 EUR |
1.0546 EUR |
1.0544 EUR |
| 2021-08-18 |
0.9587 EUR |
23,965,877.9953 XRP |
0.9381 EUR |
0.9000 EUR |
1.0214 EUR |
0.9797 EUR |
| 2021-08-17 |
0.9931 EUR |
25,329,470.0483 XRP |
1.0060 EUR |
0.9355 EUR |
1.0405 EUR |
0.9634 EUR |
| 2021-08-16 |
1.0429 EUR |
31,005,929.5581 XRP |
1.0872 EUR |
0.9557 EUR |
1.1250 EUR |
1.0073 EUR |
| 2021-08-15 |
1.0886 EUR |
32,917,729.8511 XRP |
1.0874 EUR |
1.0300 EUR |
1.1440 EUR |
1.0856 EUR |
| 2021-08-14 |
1.0009 EUR |
39,456,301.7465 XRP |
0.9223 EUR |
0.9080 EUR |
1.1115 EUR |
1.0798 EUR |
| 2021-08-13 |
0.8728 EUR |
20,521,474.6030 XRP |
0.8239 EUR |
0.8095 EUR |
0.9240 EUR |
0.9240 EUR |
| 2021-08-12 |
0.8290 EUR |
26,702,431.8075 XRP |
0.8607 EUR |
0.7865 EUR |
0.8891 EUR |
0.8247 EUR |
| 2021-08-11 |
0.8196 EUR |
36,294,296.0319 XRP |
0.7257 EUR |
0.7241 EUR |
0.9345 EUR |
0.8562 EUR |
| 2021-08-10 |
0.7088 EUR |
14,546,371.9108 XRP |
0.6965 EUR |
0.6816 EUR |
0.7357 EUR |
0.7273 EUR |
| 2021-08-09 |
0.6877 EUR |
11,088,996.9564 XRP |
0.6637 EUR |
0.6466 EUR |
0.7046 EUR |
0.6958 EUR |
| 2021-08-08 |
0.6806 EUR |
13,001,509.4934 XRP |
0.6929 EUR |
0.6538 EUR |
0.7128 EUR |
0.6730 EUR |
| 2021-08-07 |
0.6676 EUR |
14,338,444.2600 XRP |
0.6345 EUR |
0.6280 EUR |
0.6943 EUR |
0.6867 EUR |
| 2021-08-06 |
0.6279 EUR |
8,398,684.0459 XRP |
0.6176 EUR |
0.6110 EUR |
0.6394 EUR |
0.6317 EUR |
| 2021-08-05 |
0.6098 EUR |
6,026,879.5675 XRP |
0.6165 EUR |
0.5927 EUR |
0.6230 EUR |
0.6208 EUR |
| 2021-08-04 |
0.6075 EUR |
4,830,088.7477 XRP |
0.6019 EUR |
0.5880 EUR |
0.6246 EUR |
0.6170 EUR |
| 2021-08-03 |
0.6015 EUR |
6,235,766.2166 XRP |
0.6210 EUR |
0.5885 EUR |
0.6273 EUR |
0.5997 EUR |
| 2021-08-02 |
0.6271 EUR |
8,207,457.5966 XRP |
0.6102 EUR |
0.6035 EUR |
0.6530 EUR |
0.6246 EUR |
| 2021-08-01 |
0.6381 EUR |
8,770,739.6008 XRP |
0.6270 EUR |
0.5925 EUR |
0.6544 EUR |
0.6082 EUR |
| 2021-07-31 |
0.6298 EUR |
6,844,094.0618 XRP |
0.6338 EUR |
0.6203 EUR |
0.6395 EUR |
0.6322 EUR |
| 2021-07-30 |
0.6209 EUR |
11,014,334.1205 XRP |
0.6323 EUR |
0.6005 EUR |
0.6484 EUR |
0.6346 EUR |
| 2021-07-29 |
0.6044 EUR |
8,472,656.1254 XRP |
0.6168 EUR |
0.5870 EUR |
0.6457 EUR |
0.6325 EUR |
| 2021-07-28 |
0.6063 EUR |
25,019,343.0041 XRP |
0.5464 EUR |
0.5338 EUR |
0.6390 EUR |
0.5993 EUR |
| 2021-07-27 |
0.5384 EUR |
5,581,801.6616 XRP |
0.5287 EUR |
0.5190 EUR |
0.5527 EUR |
0.5429 EUR |
| 2021-07-26 |
0.5524 EUR |
14,398,907.3325 XRP |
0.5153 EUR |
0.5124 EUR |
0.5750 EUR |
0.5294 EUR |
| 2021-07-25 |
0.5098 EUR |
3,769,188.6894 XRP |
0.5174 EUR |
0.5012 EUR |
0.5197 EUR |
0.5142 EUR |
| 2021-07-24 |
0.5166 EUR |
5,757,061.2144 XRP |
0.5183 EUR |
0.5092 EUR |
0.5279 EUR |
0.5133 EUR |
| 2021-07-23 |
0.5025 EUR |
6,921,035.8431 XRP |
0.5032 EUR |
0.4882 EUR |
0.5180 EUR |
0.5158 EUR |