Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
0.8371 EUR |
10,381,669.2563 XRP |
0.8285 EUR |
0.8023 EUR |
0.8586 EUR |
0.8408 EUR |
| 2021-06-01 |
0.8391 EUR |
19,965,941.5789 XRP |
0.8495 EUR |
0.8000 EUR |
0.8990 EUR |
0.8230 EUR |
| 2021-05-31 |
0.8100 EUR |
24,182,400.2803 XRP |
0.7428 EUR |
0.7234 EUR |
0.8570 EUR |
0.8506 EUR |
| 2021-05-30 |
0.7256 EUR |
15,326,997.2146 XRP |
0.6831 EUR |
0.6574 EUR |
0.7668 EUR |
0.7422 EUR |
| 2021-05-29 |
0.6986 EUR |
17,786,656.4947 XRP |
0.7380 EUR |
0.6546 EUR |
0.7730 EUR |
0.6724 EUR |
| 2021-05-28 |
0.7348 EUR |
25,253,465.3970 XRP |
0.7994 EUR |
0.6948 EUR |
0.8080 EUR |
0.7242 EUR |
| 2021-05-27 |
0.8136 EUR |
20,616,336.2294 XRP |
0.8471 EUR |
0.7350 EUR |
0.8545 EUR |
0.7978 EUR |
| 2021-05-26 |
0.8294 EUR |
25,307,349.3847 XRP |
0.7958 EUR |
0.7739 EUR |
0.8749 EUR |
0.8451 EUR |
| 2021-05-25 |
0.7839 EUR |
34,259,007.1464 XRP |
0.8116 EUR |
0.7180 EUR |
0.8711 EUR |
0.7919 EUR |
| 2021-05-24 |
0.7159 EUR |
33,476,593.0690 XRP |
0.6517 EUR |
0.6208 EUR |
0.8183 EUR |
0.8075 EUR |
| 2021-05-23 |
0.6263 EUR |
42,874,961.4166 XRP |
0.7450 EUR |
0.5324 EUR |
0.7950 EUR |
0.6577 EUR |
| 2021-05-22 |
0.7426 EUR |
24,143,788.7207 XRP |
0.8292 EUR |
0.6700 EUR |
0.8386 EUR |
0.7512 EUR |
| 2021-05-21 |
0.8509 EUR |
39,897,837.8911 XRP |
0.9700 EUR |
0.7000 EUR |
0.9966 EUR |
0.8230 EUR |
| 2021-05-20 |
0.9582 EUR |
37,499,747.7773 XRP |
0.8776 EUR |
0.7633 EUR |
1.0443 EUR |
0.9600 EUR |
| 2021-05-19 |
1.0081 EUR |
95,940,831.8863 XRP |
1.3025 EUR |
0.6450 EUR |
1.3464 EUR |
0.9383 EUR |
| 2021-05-18 |
1.3074 EUR |
38,428,948.4185 XRP |
1.2318 EUR |
1.2104 EUR |
1.3990 EUR |
1.3081 EUR |
| 2021-05-17 |
1.2168 EUR |
32,715,132.8609 XRP |
1.1914 EUR |
1.0902 EUR |
1.2881 EUR |
1.2273 EUR |
| 2021-05-16 |
1.2255 EUR |
31,808,304.2901 XRP |
1.2300 EUR |
1.0973 EUR |
1.3290 EUR |
1.1653 EUR |
| 2021-05-15 |
1.2036 EUR |
40,221,139.7819 XRP |
1.1553 EUR |
1.0855 EUR |
1.3040 EUR |
1.2208 EUR |
| 2021-05-14 |
1.1462 EUR |
18,579,291.8777 XRP |
1.1280 EUR |
1.0932 EUR |
1.1949 EUR |
1.1500 EUR |
| 2021-05-13 |
1.0753 EUR |
33,962,188.5872 XRP |
1.0536 EUR |
1.0000 EUR |
1.1579 EUR |
1.1191 EUR |
| 2021-05-12 |
1.1817 EUR |
18,361,145.2210 XRP |
1.2199 EUR |
1.1005 EUR |
1.2760 EUR |
1.1302 EUR |
| 2021-05-11 |
1.1800 EUR |
14,626,061.8410 XRP |
1.1469 EUR |
1.1237 EUR |
1.2276 EUR |
1.1979 EUR |
| 2021-05-10 |
1.2140 EUR |
26,731,498.9182 XRP |
1.2610 EUR |
0.9800 EUR |
1.3400 EUR |
1.1764 EUR |
| 2021-05-09 |
1.2486 EUR |
13,751,410.3728 XRP |
1.2859 EUR |
1.1872 EUR |
1.3130 EUR |
1.2521 EUR |
| 2021-05-08 |
1.3011 EUR |
10,321,637.1153 XRP |
1.3040 EUR |
1.2712 EUR |
1.3400 EUR |
1.2866 EUR |
| 2021-05-07 |
1.3194 EUR |
21,577,614.6436 XRP |
1.3290 EUR |
1.2500 EUR |
1.3985 EUR |
1.3040 EUR |
| 2021-05-06 |
1.3740 EUR |
35,529,140.5692 XRP |
1.3414 EUR |
1.2500 EUR |
1.4610 EUR |
1.3425 EUR |
| 2021-05-05 |
1.2817 EUR |
27,263,560.5607 XRP |
1.1587 EUR |
1.1400 EUR |
1.3490 EUR |
1.3197 EUR |
| 2021-05-04 |
1.1864 EUR |
31,605,602.8644 XRP |
1.2891 EUR |
1.1050 EUR |
1.2919 EUR |
1.1871 EUR |
| 2021-05-03 |
1.3050 EUR |
16,481,634.1559 XRP |
1.2980 EUR |
1.2323 EUR |
1.3493 EUR |
1.2967 EUR |
| 2021-05-02 |
1.3094 EUR |
14,371,448.2312 XRP |
1.3707 EUR |
1.2645 EUR |
1.3758 EUR |
1.2965 EUR |
| 2021-05-01 |
1.3117 EUR |
20,741,148.5516 XRP |
1.3302 EUR |
1.2512 EUR |
1.3847 EUR |
1.3706 EUR |
| 2021-04-30 |
1.2885 EUR |
44,130,531.2326 XRP |
1.1537 EUR |
1.1354 EUR |
1.3566 EUR |
1.3202 EUR |
| 2021-04-29 |
1.1420 EUR |
18,594,119.0208 XRP |
1.1208 EUR |
1.0952 EUR |
1.1716 EUR |
1.1486 EUR |
| 2021-04-28 |
1.1196 EUR |
18,783,801.9527 XRP |
1.1620 EUR |
1.0589 EUR |
1.1978 EUR |
1.1218 EUR |
| 2021-04-27 |
1.1613 EUR |
29,302,430.7117 XRP |
1.1299 EUR |
1.0990 EUR |
1.2130 EUR |
1.1633 EUR |
| 2021-04-26 |
1.0201 EUR |
43,547,140.9253 XRP |
0.8582 EUR |
0.8419 EUR |
1.1191 EUR |
1.0854 EUR |
| 2021-04-25 |
0.8818 EUR |
24,930,609.9873 XRP |
0.8716 EUR |
0.7819 EUR |
0.9600 EUR |
0.8590 EUR |
| 2021-04-24 |
0.9066 EUR |
20,422,481.4125 XRP |
0.9714 EUR |
0.8488 EUR |
0.9730 EUR |
0.8892 EUR |
| 2021-04-23 |
0.8853 EUR |
50,879,367.6804 XRP |
0.9629 EUR |
0.7200 EUR |
0.9958 EUR |
0.9386 EUR |
| 2021-04-22 |
1.0663 EUR |
31,459,931.7432 XRP |
1.0750 EUR |
0.9036 EUR |
1.1800 EUR |
0.9912 EUR |
| 2021-04-21 |
1.1378 EUR |
20,504,290.9064 XRP |
1.1513 EUR |
1.0623 EUR |
1.2186 EUR |
1.0912 EUR |
| 2021-04-20 |
1.0956 EUR |
29,612,822.2594 XRP |
1.0894 EUR |
0.9845 EUR |
1.2074 EUR |
1.1422 EUR |
| 2021-04-19 |
1.1764 EUR |
34,401,538.5508 XRP |
1.2017 EUR |
1.0392 EUR |
1.3900 EUR |
1.1017 EUR |
| 2021-04-18 |
1.1309 EUR |
57,679,177.7309 XRP |
1.2957 EUR |
0.9550 EUR |
1.3500 EUR |
1.2316 EUR |
| 2021-04-17 |
1.3612 EUR |
25,898,937.7247 XRP |
1.2962 EUR |
1.2765 EUR |
1.4572 EUR |
1.3200 EUR |
| 2021-04-16 |
1.3407 EUR |
55,883,962.7927 XRP |
1.4704 EUR |
1.1633 EUR |
1.5100 EUR |
1.3102 EUR |
| 2021-04-15 |
1.4630 EUR |
29,475,946.1287 XRP |
1.5333 EUR |
1.3748 EUR |
1.5724 EUR |
1.4700 EUR |
| 2021-04-14 |
1.4787 EUR |
59,497,446.5758 XRP |
1.5016 EUR |
1.1600 EUR |
1.6450 EUR |
1.5180 EUR |