Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-02 |
0.3572 EUR |
1,243,484.1660 XRP |
0.3623 EUR |
0.3385 EUR |
0.3750 EUR |
0.3522 EUR |
| 2019-07-01 |
0.3530 EUR |
1,384,358.6362 XRP |
0.3465 EUR |
0.3417 EUR |
0.3650 EUR |
0.3594 EUR |
| 2019-06-30 |
0.3602 EUR |
1,213,659.0511 XRP |
0.3739 EUR |
0.3465 EUR |
0.3749 EUR |
0.3465 EUR |
| 2019-06-29 |
0.3725 EUR |
931,804.7167 XRP |
0.3690 EUR |
0.3537 EUR |
0.3760 EUR |
0.3760 EUR |
| 2019-06-28 |
0.3626 EUR |
656,186.5698 XRP |
0.3552 EUR |
0.3501 EUR |
0.3700 EUR |
0.3700 EUR |
| 2019-06-27 |
0.3769 EUR |
2,564,017.2016 XRP |
0.3973 EUR |
0.3409 EUR |
0.3980 EUR |
0.3564 EUR |
| 2019-06-26 |
0.4044 EUR |
2,496,606.3879 XRP |
0.4111 EUR |
0.3800 EUR |
0.4350 EUR |
0.3976 EUR |
| 2019-06-25 |
0.4125 EUR |
928,585.9795 XRP |
0.4155 EUR |
0.4003 EUR |
0.4174 EUR |
0.4094 EUR |
| 2019-06-24 |
0.4117 EUR |
751,378.2104 XRP |
0.4082 EUR |
0.3993 EUR |
0.4156 EUR |
0.4151 EUR |
| 2019-06-23 |
0.4137 EUR |
1,410,218.5345 XRP |
0.4196 EUR |
0.4061 EUR |
0.4308 EUR |
0.4077 EUR |
| 2019-06-22 |
0.4041 EUR |
2,844,722.1174 XRP |
0.3910 EUR |
0.3850 EUR |
0.4484 EUR |
0.4172 EUR |
| 2019-06-21 |
0.3867 EUR |
774,863.5640 XRP |
0.3820 EUR |
0.3820 EUR |
0.3985 EUR |
0.3914 EUR |
| 2019-06-20 |
0.3848 EUR |
496,781.4600 XRP |
0.3873 EUR |
0.3731 EUR |
0.3873 EUR |
0.3823 EUR |
| 2019-06-19 |
0.3845 EUR |
510,302.3044 XRP |
0.3813 EUR |
0.3803 EUR |
0.3905 EUR |
0.3876 EUR |
| 2019-06-18 |
0.3897 EUR |
1,702,279.4964 XRP |
0.3995 EUR |
0.3750 EUR |
0.4048 EUR |
0.3798 EUR |
| 2019-06-17 |
0.3908 EUR |
1,441,353.5795 XRP |
0.3828 EUR |
0.3797 EUR |
0.4120 EUR |
0.3989 EUR |
| 2019-06-16 |
0.3749 EUR |
910,771.3999 XRP |
0.3672 EUR |
0.3650 EUR |
0.3934 EUR |
0.3825 EUR |
| 2019-06-15 |
0.3630 EUR |
425,992.5220 XRP |
0.3597 EUR |
0.3593 EUR |
0.3687 EUR |
0.3663 EUR |
| 2019-06-14 |
0.3583 EUR |
725,050.0560 XRP |
0.3547 EUR |
0.3476 EUR |
0.3619 EUR |
0.3619 EUR |
| 2019-06-13 |
0.3552 EUR |
571,043.0410 XRP |
0.3559 EUR |
0.3521 EUR |
0.3622 EUR |
0.3545 EUR |
| 2019-06-12 |
0.3510 EUR |
351,232.8497 XRP |
0.3457 EUR |
0.3434 EUR |
0.3578 EUR |
0.3564 EUR |
| 2019-06-11 |
0.3514 EUR |
998,616.9679 XRP |
0.3549 EUR |
0.3399 EUR |
0.3549 EUR |
0.3478 EUR |
| 2019-06-10 |
0.3451 EUR |
767,676.6473 XRP |
0.3373 EUR |
0.3371 EUR |
0.3586 EUR |
0.3529 EUR |
| 2019-06-09 |
0.3513 EUR |
739,161.8183 XRP |
0.3600 EUR |
0.3287 EUR |
0.3637 EUR |
0.3425 EUR |
| 2019-06-08 |
0.3671 EUR |
445,941.7081 XRP |
0.3712 EUR |
0.3581 EUR |
0.3725 EUR |
0.3630 EUR |
| 2019-06-07 |
0.3733 EUR |
998,965.1108 XRP |
0.3737 EUR |
0.3689 EUR |
0.3814 EUR |
0.3728 EUR |
| 2019-06-06 |
0.3650 EUR |
1,531,813.6133 XRP |
0.3570 EUR |
0.3496 EUR |
0.3781 EUR |
0.3730 EUR |
| 2019-06-05 |
0.3570 EUR |
750,235.0201 XRP |
0.3565 EUR |
0.3455 EUR |
0.3614 EUR |
0.3575 EUR |
| 2019-06-04 |
0.3662 EUR |
1,416,540.8335 XRP |
0.3800 EUR |
0.3414 EUR |
0.3800 EUR |
0.3525 EUR |
| 2019-06-03 |
0.3882 EUR |
1,159,402.3412 XRP |
0.3964 EUR |
0.3800 EUR |
0.4135 EUR |
0.3800 EUR |
| 2019-06-02 |
0.3925 EUR |
417,331.3832 XRP |
0.3862 EUR |
0.3851 EUR |
0.3998 EUR |
0.3988 EUR |
| 2019-06-01 |
0.3865 EUR |
526,796.7944 XRP |
0.3892 EUR |
0.3822 EUR |
0.3948 EUR |
0.3838 EUR |
| 2019-05-31 |
0.3845 EUR |
770,908.8391 XRP |
0.3761 EUR |
0.3660 EUR |
0.3944 EUR |
0.3930 EUR |
| 2019-05-30 |
0.3855 EUR |
2,060,015.3207 XRP |
0.3940 EUR |
0.3616 EUR |
0.4254 EUR |
0.3770 EUR |
| 2019-05-29 |
0.3997 EUR |
1,582,434.7302 XRP |
0.4005 EUR |
0.3773 EUR |
0.4097 EUR |
0.3990 EUR |
| 2019-05-28 |
0.3968 EUR |
2,157,220.9863 XRP |
0.3919 EUR |
0.3757 EUR |
0.4126 EUR |
0.4017 EUR |
| 2019-05-27 |
0.3820 EUR |
1,934,845.5367 XRP |
0.3738 EUR |
0.3480 EUR |
0.3990 EUR |
0.3901 EUR |
| 2019-05-26 |
0.3570 EUR |
678,517.9370 XRP |
0.3470 EUR |
0.3376 EUR |
0.3719 EUR |
0.3670 EUR |
| 2019-05-25 |
0.3467 EUR |
348,566.3419 XRP |
0.3467 EUR |
0.3420 EUR |
0.3541 EUR |
0.3468 EUR |
| 2019-05-24 |
0.3413 EUR |
791,849.4988 XRP |
0.3411 EUR |
0.3334 EUR |
0.3535 EUR |
0.3415 EUR |
| 2019-05-23 |
0.3370 EUR |
580,588.3364 XRP |
0.3333 EUR |
0.3257 EUR |
0.3438 EUR |
0.3407 EUR |
| 2019-05-22 |
0.3462 EUR |
727,136.3601 XRP |
0.3571 EUR |
0.3319 EUR |
0.3690 EUR |
0.3353 EUR |
| 2019-05-21 |
0.3585 EUR |
627,648.2594 XRP |
0.3596 EUR |
0.3478 EUR |
0.3668 EUR |
0.3574 EUR |
| 2019-05-20 |
0.3658 EUR |
977,600.5550 XRP |
0.3744 EUR |
0.3464 EUR |
0.3744 EUR |
0.3573 EUR |
| 2019-05-19 |
0.3560 EUR |
1,052,102.5420 XRP |
0.3348 EUR |
0.3335 EUR |
0.3847 EUR |
0.3772 EUR |
| 2019-05-18 |
0.3425 EUR |
748,887.9333 XRP |
0.3500 EUR |
0.3293 EUR |
0.3542 EUR |
0.3350 EUR |
| 2019-05-17 |
0.3638 EUR |
2,430,159.8981 XRP |
0.3779 EUR |
0.3221 EUR |
0.3788 EUR |
0.3497 EUR |
| 2019-05-16 |
0.3924 EUR |
1,997,129.3347 XRP |
0.4095 EUR |
0.3539 EUR |
0.4242 EUR |
0.3753 EUR |
| 2019-05-15 |
0.3882 EUR |
2,958,027.6075 XRP |
0.3663 EUR |
0.3627 EUR |
0.4180 EUR |
0.4100 EUR |
| 2019-05-14 |
0.3262 EUR |
5,713,253.7060 XRP |
0.2869 EUR |
0.2869 EUR |
0.3750 EUR |
0.3655 EUR |