Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-03 |
0.1789 EUR |
24,611,105.1886 XRP |
0.1780 EUR |
0.1710 EUR |
0.1920 EUR |
0.1798 EUR |
| 2021-01-02 |
0.1870 EUR |
24,945,623.2024 XRP |
0.1954 EUR |
0.1601 EUR |
0.2010 EUR |
0.1785 EUR |
| 2021-01-01 |
0.1880 EUR |
21,735,232.6965 XRP |
0.1804 EUR |
0.1768 EUR |
0.2105 EUR |
0.1956 EUR |
| 2020-12-31 |
0.1755 EUR |
19,658,436.3283 XRP |
0.1713 EUR |
0.1674 EUR |
0.1870 EUR |
0.1797 EUR |
| 2020-12-30 |
0.1760 EUR |
43,819,707.3610 XRP |
0.1802 EUR |
0.1460 EUR |
0.1922 EUR |
0.1719 EUR |
| 2020-12-29 |
0.1915 EUR |
94,407,948.4057 XRP |
0.2026 EUR |
0.1400 EUR |
0.2052 EUR |
0.1803 EUR |
| 2020-12-28 |
0.2164 EUR |
25,835,599.1218 XRP |
0.2303 EUR |
0.1906 EUR |
0.2534 EUR |
0.2025 EUR |
| 2020-12-27 |
0.2363 EUR |
25,921,351.7867 XRP |
0.2417 EUR |
0.2161 EUR |
0.2535 EUR |
0.2309 EUR |
| 2020-12-26 |
0.2499 EUR |
25,882,567.4204 XRP |
0.2585 EUR |
0.2346 EUR |
0.2696 EUR |
0.2414 EUR |
| 2020-12-25 |
0.2695 EUR |
57,740,563.9699 XRP |
0.2781 EUR |
0.2140 EUR |
0.3156 EUR |
0.2609 EUR |
| 2020-12-24 |
0.2462 EUR |
47,894,765.4885 XRP |
0.2141 EUR |
0.1983 EUR |
0.3175 EUR |
0.2784 EUR |
| 2020-12-23 |
0.2899 EUR |
69,552,757.5549 XRP |
0.3657 EUR |
0.1753 EUR |
0.3671 EUR |
0.2142 EUR |
| 2020-12-22 |
0.3945 EUR |
26,954,832.0330 XRP |
0.4228 EUR |
0.3268 EUR |
0.4271 EUR |
0.3662 EUR |
| 2020-12-21 |
0.4382 EUR |
10,959,055.5299 XRP |
0.4553 EUR |
0.4100 EUR |
0.4658 EUR |
0.4210 EUR |
| 2020-12-20 |
0.4629 EUR |
6,097,930.1741 XRP |
0.4707 EUR |
0.4250 EUR |
0.4850 EUR |
0.4552 EUR |
| 2020-12-19 |
0.4736 EUR |
7,107,227.7616 XRP |
0.4764 EUR |
0.4616 EUR |
0.4888 EUR |
0.4708 EUR |
| 2020-12-18 |
0.4737 EUR |
9,285,565.4680 XRP |
0.4713 EUR |
0.4500 EUR |
0.5000 EUR |
0.4760 EUR |
| 2020-12-17 |
0.4689 EUR |
29,240,289.0562 XRP |
0.4665 EUR |
0.4200 EUR |
0.5375 EUR |
0.4713 EUR |
| 2020-12-16 |
0.4268 EUR |
21,038,680.0883 XRP |
0.3853 EUR |
0.3628 EUR |
0.4722 EUR |
0.4683 EUR |
| 2020-12-15 |
0.3976 EUR |
7,096,605.3320 XRP |
0.4098 EUR |
0.3825 EUR |
0.4161 EUR |
0.3853 EUR |
| 2020-12-14 |
0.4151 EUR |
5,022,757.3512 XRP |
0.4208 EUR |
0.4028 EUR |
0.4264 EUR |
0.4095 EUR |
| 2020-12-13 |
0.4200 EUR |
4,981,263.0994 XRP |
0.4186 EUR |
0.4021 EUR |
0.4357 EUR |
0.4213 EUR |
| 2020-12-12 |
0.4358 EUR |
13,213,091.6522 XRP |
0.4538 EUR |
0.4000 EUR |
0.4538 EUR |
0.4179 EUR |
| 2020-12-11 |
0.4618 EUR |
12,283,699.0390 XRP |
0.4728 EUR |
0.4100 EUR |
0.4882 EUR |
0.4508 EUR |
| 2020-12-10 |
0.4769 EUR |
5,603,532.5561 XRP |
0.4829 EUR |
0.4566 EUR |
0.4861 EUR |
0.4708 EUR |
| 2020-12-09 |
0.4718 EUR |
16,087,241.1245 XRP |
0.4606 EUR |
0.4174 EUR |
0.5014 EUR |
0.4831 EUR |
| 2020-12-08 |
0.4811 EUR |
6,565,879.3902 XRP |
0.5004 EUR |
0.4564 EUR |
0.5044 EUR |
0.4618 EUR |
| 2020-12-07 |
0.5079 EUR |
3,772,512.0275 XRP |
0.5135 EUR |
0.4879 EUR |
0.5138 EUR |
0.5023 EUR |
| 2020-12-06 |
0.4986 EUR |
6,469,497.0469 XRP |
0.4844 EUR |
0.4805 EUR |
0.5280 EUR |
0.5128 EUR |
| 2020-12-05 |
0.4717 EUR |
4,905,977.7987 XRP |
0.4599 EUR |
0.4533 EUR |
0.4937 EUR |
0.4834 EUR |
| 2020-12-04 |
0.4882 EUR |
13,377,497.4167 XRP |
0.5187 EUR |
0.4460 EUR |
0.5209 EUR |
0.4578 EUR |
| 2020-12-03 |
0.5203 EUR |
4,280,742.8721 XRP |
0.5208 EUR |
0.5091 EUR |
0.5289 EUR |
0.5198 EUR |
| 2020-12-02 |
0.5131 EUR |
6,752,021.4215 XRP |
0.5062 EUR |
0.4935 EUR |
0.5253 EUR |
0.5200 EUR |
| 2020-12-01 |
0.5307 EUR |
13,093,398.8004 XRP |
0.5539 EUR |
0.4437 EUR |
0.5693 EUR |
0.5075 EUR |
| 2020-11-30 |
0.5318 EUR |
18,349,798.0011 XRP |
0.5095 EUR |
0.5016 EUR |
0.5680 EUR |
0.5542 EUR |
| 2020-11-29 |
0.5151 EUR |
10,719,228.8519 XRP |
0.5238 EUR |
0.4886 EUR |
0.5371 EUR |
0.5063 EUR |
| 2020-11-28 |
0.4975 EUR |
21,499,268.6544 XRP |
0.4706 EUR |
0.4527 EUR |
0.5449 EUR |
0.5244 EUR |
| 2020-11-27 |
0.4601 EUR |
13,517,631.1863 XRP |
0.4500 EUR |
0.4203 EUR |
0.4932 EUR |
0.4701 EUR |
| 2020-11-26 |
0.4899 EUR |
38,142,103.1939 XRP |
0.5291 EUR |
0.3600 EUR |
0.5467 EUR |
0.4507 EUR |
| 2020-11-25 |
0.5556 EUR |
25,502,834.7114 XRP |
0.5828 EUR |
0.4749 EUR |
0.6076 EUR |
0.5283 EUR |
| 2020-11-24 |
0.5522 EUR |
45,155,547.5857 XRP |
0.5210 EUR |
0.4399 EUR |
0.7000 EUR |
0.5834 EUR |
| 2020-11-23 |
0.4475 EUR |
29,373,161.0100 XRP |
0.3760 EUR |
0.3642 EUR |
0.5260 EUR |
0.5189 EUR |
| 2020-11-22 |
0.3824 EUR |
27,442,867.6028 XRP |
0.3910 EUR |
0.3200 EUR |
0.4192 EUR |
0.3737 EUR |
| 2020-11-21 |
0.3342 EUR |
25,284,357.7229 XRP |
0.2783 EUR |
0.2783 EUR |
0.3930 EUR |
0.3900 EUR |
| 2020-11-20 |
0.2673 EUR |
4,087,985.2789 XRP |
0.2565 EUR |
0.2505 EUR |
0.2786 EUR |
0.2782 EUR |
| 2020-11-19 |
0.2524 EUR |
2,435,173.2658 XRP |
0.2483 EUR |
0.2404 EUR |
0.2592 EUR |
0.2565 EUR |
| 2020-11-18 |
0.2517 EUR |
4,962,855.8989 XRP |
0.2549 EUR |
0.2337 EUR |
0.2590 EUR |
0.2485 EUR |
| 2020-11-17 |
0.2485 EUR |
4,487,670.7393 XRP |
0.2422 EUR |
0.2422 EUR |
0.2569 EUR |
0.2548 EUR |
| 2020-11-16 |
0.2350 EUR |
3,343,529.7690 XRP |
0.2270 EUR |
0.2263 EUR |
0.2442 EUR |
0.2431 EUR |
| 2020-11-15 |
0.2276 EUR |
1,680,392.0416 XRP |
0.2271 EUR |
0.2233 EUR |
0.2340 EUR |
0.2281 EUR |