Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.5119 EUR |
14,080,750.5298 XRP |
0.5080 EUR |
0.5015 EUR |
0.5188 EUR |
0.5169 EUR |
| 2024-09-12 |
0.5084 EUR |
27,821,840.5145 XRP |
0.4858 EUR |
0.4849 EUR |
0.5339 EUR |
0.5088 EUR |
| 2024-09-11 |
0.4831 EUR |
8,766,342.5692 XRP |
0.4909 EUR |
0.4757 EUR |
0.4910 EUR |
0.4859 EUR |
| 2024-09-10 |
0.4882 EUR |
7,497,115.6933 XRP |
0.4891 EUR |
0.4837 EUR |
0.4927 EUR |
0.4909 EUR |
| 2024-09-09 |
0.4832 EUR |
7,758,278.7912 XRP |
0.4782 EUR |
0.4762 EUR |
0.4923 EUR |
0.4895 EUR |
| 2024-09-08 |
0.4763 EUR |
4,976,312.0793 XRP |
0.4743 EUR |
0.4707 EUR |
0.4803 EUR |
0.4786 EUR |
| 2024-09-07 |
0.4768 EUR |
5,097,273.0622 XRP |
0.4712 EUR |
0.4697 EUR |
0.4821 EUR |
0.4737 EUR |
| 2024-09-06 |
0.4756 EUR |
19,424,218.1803 XRP |
0.4902 EUR |
0.4543 EUR |
0.4925 EUR |
0.4688 EUR |
| 2024-09-05 |
0.4956 EUR |
11,191,666.3058 XRP |
0.5034 EUR |
0.4867 EUR |
0.5048 EUR |
0.4893 EUR |
| 2024-09-04 |
0.5017 EUR |
13,785,995.0064 XRP |
0.5046 EUR |
0.4826 EUR |
0.5099 EUR |
0.5054 EUR |
| 2024-09-03 |
0.5116 EUR |
10,629,141.2519 XRP |
0.5130 EUR |
0.5042 EUR |
0.5186 EUR |
0.5123 EUR |
| 2024-09-02 |
0.5008 EUR |
8,312,035.8096 XRP |
0.4963 EUR |
0.4922 EUR |
0.5132 EUR |
0.5113 EUR |
| 2024-09-01 |
0.5045 EUR |
7,498,712.9870 XRP |
0.5125 EUR |
0.4994 EUR |
0.5128 EUR |
0.4999 EUR |
| 2024-08-31 |
0.5135 EUR |
4,602,682.7473 XRP |
0.5135 EUR |
0.5094 EUR |
0.5180 EUR |
0.5129 EUR |
| 2024-08-30 |
0.5058 EUR |
10,659,246.1957 XRP |
0.5072 EUR |
0.4944 EUR |
0.5139 EUR |
0.5128 EUR |
| 2024-08-29 |
0.5141 EUR |
12,185,860.6275 XRP |
0.5118 EUR |
0.5036 EUR |
0.5208 EUR |
0.5071 EUR |
| 2024-08-28 |
0.5122 EUR |
14,088,615.6163 XRP |
0.5072 EUR |
0.5004 EUR |
0.5264 EUR |
0.5128 EUR |
| 2024-08-27 |
0.5220 EUR |
19,116,571.5546 XRP |
0.5261 EUR |
0.4942 EUR |
0.5378 EUR |
0.5061 EUR |
| 2024-08-26 |
0.5290 EUR |
9,412,039.0838 XRP |
0.5363 EUR |
0.5179 EUR |
0.5377 EUR |
0.5275 EUR |
| 2024-08-25 |
0.5375 EUR |
10,823,677.1445 XRP |
0.5461 EUR |
0.5307 EUR |
0.5479 EUR |
0.5388 EUR |
| 2024-08-24 |
0.5512 EUR |
15,810,814.0814 XRP |
0.5457 EUR |
0.5397 EUR |
0.5636 EUR |
0.5457 EUR |
| 2024-08-23 |
0.5395 EUR |
19,671,003.7893 XRP |
0.5379 EUR |
0.5290 EUR |
0.5500 EUR |
0.5469 EUR |
| 2024-08-22 |
0.5385 EUR |
10,177,522.6691 XRP |
0.5378 EUR |
0.5319 EUR |
0.5426 EUR |
0.5376 EUR |
| 2024-08-21 |
0.5369 EUR |
14,967,505.0338 XRP |
0.5338 EUR |
0.5268 EUR |
0.5430 EUR |
0.5389 EUR |
| 2024-08-20 |
0.5432 EUR |
17,823,791.7520 XRP |
0.5401 EUR |
0.5288 EUR |
0.5549 EUR |
0.5362 EUR |
| 2024-08-19 |
0.5316 EUR |
24,461,787.9000 XRP |
0.5112 EUR |
0.5091 EUR |
0.5497 EUR |
0.5391 EUR |
| 2024-08-18 |
0.5183 EUR |
8,818,090.6433 XRP |
0.5143 EUR |
0.5124 EUR |
0.5298 EUR |
0.5147 EUR |
| 2024-08-17 |
0.5136 EUR |
4,560,242.1272 XRP |
0.5117 EUR |
0.5098 EUR |
0.5182 EUR |
0.5130 EUR |
| 2024-08-16 |
0.5127 EUR |
10,622,541.2742 XRP |
0.5114 EUR |
0.5039 EUR |
0.5200 EUR |
0.5124 EUR |
| 2024-08-15 |
0.5137 EUR |
14,878,849.2758 XRP |
0.5168 EUR |
0.5026 EUR |
0.5222 EUR |
0.5070 EUR |
| 2024-08-14 |
0.5215 EUR |
17,704,539.1467 XRP |
0.5249 EUR |
0.5116 EUR |
0.5290 EUR |
0.5164 EUR |
| 2024-08-13 |
0.5244 EUR |
18,288,528.2579 XRP |
0.5197 EUR |
0.5148 EUR |
0.5316 EUR |
0.5239 EUR |
| 2024-08-12 |
0.5212 EUR |
19,296,932.6327 XRP |
0.5062 EUR |
0.5042 EUR |
0.5306 EUR |
0.5209 EUR |
| 2024-08-11 |
0.5230 EUR |
14,474,409.4030 XRP |
0.5357 EUR |
0.5010 EUR |
0.5441 EUR |
0.5010 EUR |
| 2024-08-10 |
0.5437 EUR |
16,891,998.9353 XRP |
0.5320 EUR |
0.5302 EUR |
0.5523 EUR |
0.5382 EUR |
| 2024-08-09 |
0.5401 EUR |
31,906,517.7092 XRP |
0.5650 EUR |
0.5199 EUR |
0.5721 EUR |
0.5334 EUR |
| 2024-08-08 |
0.5603 EUR |
52,295,343.1075 XRP |
0.5498 EUR |
0.5297 EUR |
0.5890 EUR |
0.5664 EUR |
| 2024-08-07 |
0.5303 EUR |
73,342,597.2186 XRP |
0.4638 EUR |
0.4508 EUR |
0.5923 EUR |
0.5591 EUR |
| 2024-08-06 |
0.4676 EUR |
18,170,119.6923 XRP |
0.4478 EUR |
0.4478 EUR |
0.4790 EUR |
0.4625 EUR |
| 2024-08-05 |
0.4271 EUR |
65,994,680.9689 XRP |
0.4796 EUR |
0.3914 EUR |
0.4816 EUR |
0.4526 EUR |
| 2024-08-04 |
0.4910 EUR |
22,456,476.9973 XRP |
0.5102 EUR |
0.4720 EUR |
0.5131 EUR |
0.4875 EUR |
| 2024-08-03 |
0.5149 EUR |
16,518,673.9583 XRP |
0.5133 EUR |
0.4967 EUR |
0.5302 EUR |
0.5064 EUR |
| 2024-08-02 |
0.5224 EUR |
25,178,203.4004 XRP |
0.5530 EUR |
0.5004 EUR |
0.5533 EUR |
0.5200 EUR |
| 2024-08-01 |
0.5560 EUR |
26,594,392.8671 XRP |
0.5758 EUR |
0.5261 EUR |
0.5820 EUR |
0.5466 EUR |
| 2024-07-31 |
0.5943 EUR |
29,316,423.4557 XRP |
0.5804 EUR |
0.5745 EUR |
0.6082 EUR |
0.5821 EUR |
| 2024-07-30 |
0.5750 EUR |
28,472,691.1761 XRP |
0.5560 EUR |
0.5505 EUR |
0.5895 EUR |
0.5815 EUR |
| 2024-07-29 |
0.5575 EUR |
15,585,660.6588 XRP |
0.5536 EUR |
0.5468 EUR |
0.5639 EUR |
0.5563 EUR |
| 2024-07-28 |
0.5546 EUR |
8,315,241.1034 XRP |
0.5476 EUR |
0.5436 EUR |
0.5652 EUR |
0.5515 EUR |
| 2024-07-27 |
0.5510 EUR |
10,705,293.6097 XRP |
0.5555 EUR |
0.5370 EUR |
0.5604 EUR |
0.5517 EUR |
| 2024-07-26 |
0.5518 EUR |
14,507,975.8262 XRP |
0.5528 EUR |
0.5400 EUR |
0.5613 EUR |
0.5562 EUR |