Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
1.4164 EUR |
91,206,302.3116 XRP |
1.2312 EUR |
1.1903 EUR |
1.5830 EUR |
1.4510 EUR |
| 2021-04-12 |
1.1521 EUR |
29,896,366.2751 XRP |
1.1380 EUR |
1.1070 EUR |
1.2356 EUR |
1.2343 EUR |
| 2021-04-11 |
1.1670 EUR |
59,458,872.2139 XRP |
1.1494 EUR |
1.0670 EUR |
1.2500 EUR |
1.1434 EUR |
| 2021-04-10 |
1.0369 EUR |
91,142,847.4150 XRP |
0.8576 EUR |
0.8471 EUR |
1.1773 EUR |
1.1500 EUR |
| 2021-04-09 |
0.8643 EUR |
20,921,335.1332 XRP |
0.8870 EUR |
0.8260 EUR |
0.9100 EUR |
0.8640 EUR |
| 2021-04-08 |
0.8284 EUR |
25,211,416.9018 XRP |
0.7724 EUR |
0.7622 EUR |
0.8997 EUR |
0.8768 EUR |
| 2021-04-07 |
0.8046 EUR |
43,390,577.5363 XRP |
0.9214 EUR |
0.7200 EUR |
0.9350 EUR |
0.7948 EUR |
| 2021-04-06 |
0.8329 EUR |
97,338,934.1181 XRP |
0.7735 EUR |
0.6860 EUR |
0.9400 EUR |
0.8879 EUR |
| 2021-04-05 |
0.6730 EUR |
74,853,845.8044 XRP |
0.5401 EUR |
0.5271 EUR |
0.7980 EUR |
0.7592 EUR |
| 2021-04-04 |
0.5136 EUR |
9,333,455.9800 XRP |
0.4919 EUR |
0.4825 EUR |
0.5348 EUR |
0.5283 EUR |
| 2021-04-03 |
0.5231 EUR |
18,758,032.2401 XRP |
0.5161 EUR |
0.4900 EUR |
0.5450 EUR |
0.5009 EUR |
| 2021-04-02 |
0.4996 EUR |
13,552,736.9284 XRP |
0.4852 EUR |
0.4800 EUR |
0.5179 EUR |
0.5107 EUR |
| 2021-04-01 |
0.4829 EUR |
6,895,138.2615 XRP |
0.4858 EUR |
0.4673 EUR |
0.5050 EUR |
0.4822 EUR |
| 2021-03-31 |
0.4703 EUR |
10,389,768.0595 XRP |
0.4797 EUR |
0.4240 EUR |
0.4900 EUR |
0.4854 EUR |
| 2021-03-30 |
0.4859 EUR |
11,173,374.5821 XRP |
0.4800 EUR |
0.4653 EUR |
0.4977 EUR |
0.4801 EUR |
| 2021-03-29 |
0.4751 EUR |
10,198,677.2361 XRP |
0.4629 EUR |
0.4605 EUR |
0.4843 EUR |
0.4752 EUR |
| 2021-03-28 |
0.4651 EUR |
7,849,963.7836 XRP |
0.4642 EUR |
0.4578 EUR |
0.4750 EUR |
0.4649 EUR |
| 2021-03-27 |
0.4679 EUR |
10,903,407.5997 XRP |
0.4781 EUR |
0.4521 EUR |
0.4863 EUR |
0.4636 EUR |
| 2021-03-26 |
0.4658 EUR |
14,136,761.0725 XRP |
0.4344 EUR |
0.4344 EUR |
0.4900 EUR |
0.4789 EUR |
| 2021-03-25 |
0.4185 EUR |
13,216,699.1265 XRP |
0.4075 EUR |
0.3900 EUR |
0.4457 EUR |
0.4403 EUR |
| 2021-03-24 |
0.4431 EUR |
16,525,211.9359 XRP |
0.4645 EUR |
0.3850 EUR |
0.4768 EUR |
0.4143 EUR |
| 2021-03-23 |
0.4753 EUR |
17,497,248.8506 XRP |
0.4583 EUR |
0.4534 EUR |
0.5000 EUR |
0.4649 EUR |
| 2021-03-22 |
0.4747 EUR |
38,333,886.7621 XRP |
0.4351 EUR |
0.4231 EUR |
0.5038 EUR |
0.4641 EUR |
| 2021-03-21 |
0.4326 EUR |
15,218,746.2613 XRP |
0.4415 EUR |
0.4177 EUR |
0.4590 EUR |
0.4341 EUR |
| 2021-03-20 |
0.4280 EUR |
27,455,489.9551 XRP |
0.3923 EUR |
0.3907 EUR |
0.4629 EUR |
0.4467 EUR |
| 2021-03-19 |
0.3946 EUR |
7,806,358.3473 XRP |
0.3933 EUR |
0.3860 EUR |
0.3990 EUR |
0.3927 EUR |
| 2021-03-18 |
0.3990 EUR |
11,018,988.9956 XRP |
0.3923 EUR |
0.3884 EUR |
0.4115 EUR |
0.3961 EUR |
| 2021-03-17 |
0.3907 EUR |
9,470,784.5795 XRP |
0.3861 EUR |
0.3820 EUR |
0.4050 EUR |
0.3917 EUR |
| 2021-03-16 |
0.3990 EUR |
26,931,041.6549 XRP |
0.3682 EUR |
0.3588 EUR |
0.4393 EUR |
0.3844 EUR |
| 2021-03-15 |
0.3660 EUR |
10,246,331.9693 XRP |
0.3670 EUR |
0.3547 EUR |
0.3737 EUR |
0.3682 EUR |
| 2021-03-14 |
0.3722 EUR |
7,724,365.8168 XRP |
0.3754 EUR |
0.3663 EUR |
0.3785 EUR |
0.3701 EUR |
| 2021-03-13 |
0.3741 EUR |
14,446,388.0553 XRP |
0.3660 EUR |
0.3615 EUR |
0.3876 EUR |
0.3779 EUR |
| 2021-03-12 |
0.3725 EUR |
14,366,584.3720 XRP |
0.3787 EUR |
0.3550 EUR |
0.3870 EUR |
0.3659 EUR |
| 2021-03-11 |
0.3773 EUR |
10,923,549.7973 XRP |
0.3876 EUR |
0.3680 EUR |
0.3890 EUR |
0.3781 EUR |
| 2021-03-10 |
0.3924 EUR |
9,631,630.3951 XRP |
0.4079 EUR |
0.3819 EUR |
0.4100 EUR |
0.3885 EUR |
| 2021-03-09 |
0.4030 EUR |
10,544,238.4817 XRP |
0.3994 EUR |
0.3970 EUR |
0.4090 EUR |
0.4054 EUR |
| 2021-03-08 |
0.3987 EUR |
12,408,256.4552 XRP |
0.3902 EUR |
0.3842 EUR |
0.4130 EUR |
0.3985 EUR |
| 2021-03-07 |
0.3884 EUR |
7,467,751.9777 XRP |
0.3891 EUR |
0.3830 EUR |
0.3927 EUR |
0.3879 EUR |
| 2021-03-06 |
0.3862 EUR |
6,750,739.2477 XRP |
0.3814 EUR |
0.3782 EUR |
0.3954 EUR |
0.3848 EUR |
| 2021-03-05 |
0.3851 EUR |
10,243,520.9513 XRP |
0.4041 EUR |
0.3734 EUR |
0.4049 EUR |
0.3835 EUR |
| 2021-03-04 |
0.3875 EUR |
22,084,568.2046 XRP |
0.3726 EUR |
0.3630 EUR |
0.4125 EUR |
0.3921 EUR |
| 2021-03-03 |
0.3731 EUR |
11,538,360.5791 XRP |
0.3612 EUR |
0.3568 EUR |
0.3872 EUR |
0.3716 EUR |
| 2021-03-02 |
0.3632 EUR |
8,555,963.0191 XRP |
0.3703 EUR |
0.3477 EUR |
0.3782 EUR |
0.3559 EUR |
| 2021-03-01 |
0.3595 EUR |
9,715,975.9546 XRP |
0.3449 EUR |
0.3414 EUR |
0.3770 EUR |
0.3717 EUR |
| 2021-02-28 |
0.3431 EUR |
9,819,795.8002 XRP |
0.3618 EUR |
0.3268 EUR |
0.3643 EUR |
0.3473 EUR |
| 2021-02-27 |
0.3668 EUR |
12,152,175.6554 XRP |
0.3555 EUR |
0.3547 EUR |
0.3800 EUR |
0.3637 EUR |
| 2021-02-26 |
0.3566 EUR |
14,362,683.0063 XRP |
0.3591 EUR |
0.3393 EUR |
0.3727 EUR |
0.3545 EUR |
| 2021-02-25 |
0.3722 EUR |
12,099,445.0245 XRP |
0.3851 EUR |
0.3500 EUR |
0.3966 EUR |
0.3592 EUR |
| 2021-02-24 |
0.3895 EUR |
16,403,757.0364 XRP |
0.3922 EUR |
0.3717 EUR |
0.4133 EUR |
0.3868 EUR |
| 2021-02-23 |
0.4298 EUR |
53,739,524.8719 XRP |
0.4672 EUR |
0.2970 EUR |
0.4706 EUR |
0.3925 EUR |