Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.5599 EUR |
25,648,231.0743 XRP |
0.5704 EUR |
0.5393 EUR |
0.5784 EUR |
0.5496 EUR |
| 2024-07-24 |
0.5712 EUR |
21,334,922.9528 XRP |
0.5507 EUR |
0.5457 EUR |
0.5839 EUR |
0.5685 EUR |
| 2024-07-23 |
0.5501 EUR |
19,439,599.0517 XRP |
0.5586 EUR |
0.5350 EUR |
0.5665 EUR |
0.5503 EUR |
| 2024-07-22 |
0.5580 EUR |
20,961,725.4876 XRP |
0.5483 EUR |
0.5371 EUR |
0.5720 EUR |
0.5602 EUR |
| 2024-07-21 |
0.5408 EUR |
15,839,608.0395 XRP |
0.5450 EUR |
0.5250 EUR |
0.5572 EUR |
0.5477 EUR |
| 2024-07-20 |
0.5431 EUR |
13,527,490.0305 XRP |
0.5261 EUR |
0.5242 EUR |
0.5557 EUR |
0.5463 EUR |
| 2024-07-19 |
0.5167 EUR |
17,429,428.9684 XRP |
0.5227 EUR |
0.4964 EUR |
0.5391 EUR |
0.5264 EUR |
| 2024-07-18 |
0.5332 EUR |
32,907,610.7574 XRP |
0.5725 EUR |
0.5109 EUR |
0.5821 EUR |
0.5247 EUR |
| 2024-07-17 |
0.5608 EUR |
39,523,773.2919 XRP |
0.5313 EUR |
0.5309 EUR |
0.5830 EUR |
0.5818 EUR |
| 2024-07-16 |
0.5225 EUR |
33,627,053.7796 XRP |
0.4931 EUR |
0.4883 EUR |
0.5462 EUR |
0.5277 EUR |
| 2024-07-15 |
0.4872 EUR |
12,871,280.1335 XRP |
0.4781 EUR |
0.4780 EUR |
0.4951 EUR |
0.4919 EUR |
| 2024-07-14 |
0.4844 EUR |
14,778,934.9548 XRP |
0.4819 EUR |
0.4712 EUR |
0.4970 EUR |
0.4846 EUR |
| 2024-07-13 |
0.4834 EUR |
31,419,891.5064 XRP |
0.4351 EUR |
0.4345 EUR |
0.5200 EUR |
0.4831 EUR |
| 2024-07-12 |
0.4267 EUR |
14,448,428.8921 XRP |
0.4133 EUR |
0.4092 EUR |
0.4400 EUR |
0.4343 EUR |
| 2024-07-11 |
0.4114 EUR |
10,210,250.0410 XRP |
0.4051 EUR |
0.4029 EUR |
0.4175 EUR |
0.4130 EUR |
| 2024-07-10 |
0.4040 EUR |
7,636,622.2567 XRP |
0.4027 EUR |
0.3985 EUR |
0.4088 EUR |
0.4047 EUR |
| 2024-07-09 |
0.4008 EUR |
7,668,556.8121 XRP |
0.3981 EUR |
0.3948 EUR |
0.4046 EUR |
0.4038 EUR |
| 2024-07-08 |
0.3949 EUR |
11,796,853.4401 XRP |
0.3875 EUR |
0.3729 EUR |
0.4088 EUR |
0.3982 EUR |
| 2024-07-07 |
0.3983 EUR |
7,284,379.9171 XRP |
0.4142 EUR |
0.3864 EUR |
0.4142 EUR |
0.3866 EUR |
| 2024-07-06 |
0.4038 EUR |
7,550,692.6742 XRP |
0.3927 EUR |
0.3911 EUR |
0.4147 EUR |
0.4141 EUR |
| 2024-07-05 |
0.3797 EUR |
24,709,456.8656 XRP |
0.4006 EUR |
0.3545 EUR |
0.4012 EUR |
0.3937 EUR |
| 2024-07-04 |
0.4160 EUR |
14,158,465.9315 XRP |
0.4330 EUR |
0.4042 EUR |
0.4352 EUR |
0.4134 EUR |
| 2024-07-03 |
0.4420 EUR |
10,699,042.7591 XRP |
0.4511 EUR |
0.4277 EUR |
0.4525 EUR |
0.4332 EUR |
| 2024-07-02 |
0.4498 EUR |
7,305,646.4248 XRP |
0.4438 EUR |
0.4430 EUR |
0.4556 EUR |
0.4516 EUR |
| 2024-07-01 |
0.4459 EUR |
6,774,407.6150 XRP |
0.4429 EUR |
0.4422 EUR |
0.4503 EUR |
0.4440 EUR |
| 2024-06-30 |
0.4416 EUR |
4,376,312.5894 XRP |
0.4408 EUR |
0.4385 EUR |
0.4451 EUR |
0.4438 EUR |
| 2024-06-29 |
0.4424 EUR |
3,690,311.3159 XRP |
0.4402 EUR |
0.4401 EUR |
0.4450 EUR |
0.4408 EUR |
| 2024-06-28 |
0.4450 EUR |
9,635,896.3200 XRP |
0.4433 EUR |
0.4378 EUR |
0.4489 EUR |
0.4397 EUR |
| 2024-06-27 |
0.4404 EUR |
8,429,945.5057 XRP |
0.4396 EUR |
0.4351 EUR |
0.4451 EUR |
0.4430 EUR |
| 2024-06-26 |
0.4416 EUR |
9,214,561.2216 XRP |
0.4445 EUR |
0.4355 EUR |
0.4464 EUR |
0.4398 EUR |
| 2024-06-25 |
0.4446 EUR |
10,648,197.1240 XRP |
0.4418 EUR |
0.4406 EUR |
0.4495 EUR |
0.4439 EUR |
| 2024-06-24 |
0.4404 EUR |
11,497,392.7223 XRP |
0.4489 EUR |
0.4299 EUR |
0.4494 EUR |
0.4417 EUR |
| 2024-06-23 |
0.4519 EUR |
2,668,970.6070 XRP |
0.4544 EUR |
0.4436 EUR |
0.4567 EUR |
0.4485 EUR |
| 2024-06-22 |
0.4550 EUR |
3,178,023.5584 XRP |
0.4575 EUR |
0.4526 EUR |
0.4580 EUR |
0.4554 EUR |
| 2024-06-21 |
0.4570 EUR |
9,527,584.0305 XRP |
0.4566 EUR |
0.4486 EUR |
0.4637 EUR |
0.4585 EUR |
| 2024-06-20 |
0.4619 EUR |
8,470,131.8113 XRP |
0.4592 EUR |
0.4561 EUR |
0.4679 EUR |
0.4569 EUR |
| 2024-06-19 |
0.4597 EUR |
8,852,685.6766 XRP |
0.4562 EUR |
0.4532 EUR |
0.4650 EUR |
0.4590 EUR |
| 2024-06-18 |
0.4579 EUR |
16,142,313.9798 XRP |
0.4699 EUR |
0.4386 EUR |
0.4756 EUR |
0.4571 EUR |
| 2024-06-17 |
0.4721 EUR |
19,886,116.7157 XRP |
0.4573 EUR |
0.4520 EUR |
0.4871 EUR |
0.4716 EUR |
| 2024-06-16 |
0.4602 EUR |
5,907,416.4761 XRP |
0.4582 EUR |
0.4558 EUR |
0.4669 EUR |
0.4571 EUR |
| 2024-06-15 |
0.4563 EUR |
7,106,582.4137 XRP |
0.4438 EUR |
0.4433 EUR |
0.4720 EUR |
0.4582 EUR |
| 2024-06-14 |
0.4415 EUR |
10,957,577.5732 XRP |
0.4446 EUR |
0.4304 EUR |
0.4504 EUR |
0.4427 EUR |
| 2024-06-13 |
0.4495 EUR |
4,863,460.2763 XRP |
0.4550 EUR |
0.4430 EUR |
0.4550 EUR |
0.4465 EUR |
| 2024-06-12 |
0.4526 EUR |
9,543,875.3194 XRP |
0.4477 EUR |
0.4420 EUR |
0.4598 EUR |
0.4547 EUR |
| 2024-06-11 |
0.4490 EUR |
12,000,679.5596 XRP |
0.4613 EUR |
0.4388 EUR |
0.4613 EUR |
0.4479 EUR |
| 2024-06-10 |
0.4635 EUR |
6,714,948.4293 XRP |
0.4634 EUR |
0.4586 EUR |
0.4708 EUR |
0.4611 EUR |
| 2024-06-09 |
0.4598 EUR |
3,562,682.1717 XRP |
0.4571 EUR |
0.4560 EUR |
0.4643 EUR |
0.4633 EUR |
| 2024-06-08 |
0.4601 EUR |
4,604,065.4931 XRP |
0.4624 EUR |
0.4546 EUR |
0.4646 EUR |
0.4578 EUR |
| 2024-06-07 |
0.4580 EUR |
21,005,325.5105 XRP |
0.4787 EUR |
0.4184 EUR |
0.4872 EUR |
0.4644 EUR |
| 2024-06-06 |
0.4812 EUR |
5,846,493.4349 XRP |
0.4832 EUR |
0.4744 EUR |
0.4852 EUR |
0.4792 EUR |