Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.4845 EUR |
7,322,558.7125 XRP |
0.4823 EUR |
0.4809 EUR |
0.4890 EUR |
0.4841 EUR |
| 2024-06-04 |
0.4818 EUR |
9,400,583.1562 XRP |
0.4765 EUR |
0.4753 EUR |
0.4873 EUR |
0.4818 EUR |
| 2024-06-03 |
0.4784 EUR |
6,734,738.8499 XRP |
0.4735 EUR |
0.4718 EUR |
0.4821 EUR |
0.4769 EUR |
| 2024-06-02 |
0.4747 EUR |
3,961,026.3701 XRP |
0.4781 EUR |
0.4684 EUR |
0.4798 EUR |
0.4739 EUR |
| 2024-06-01 |
0.4792 EUR |
2,592,775.2234 XRP |
0.4772 EUR |
0.4772 EUR |
0.4813 EUR |
0.4790 EUR |
| 2024-05-31 |
0.4782 EUR |
5,747,000.9680 XRP |
0.4785 EUR |
0.4722 EUR |
0.4839 EUR |
0.4769 EUR |
| 2024-05-30 |
0.4812 EUR |
6,493,294.2825 XRP |
0.4844 EUR |
0.4743 EUR |
0.4887 EUR |
0.4798 EUR |
| 2024-05-29 |
0.4870 EUR |
8,348,083.1505 XRP |
0.4869 EUR |
0.4811 EUR |
0.4917 EUR |
0.4853 EUR |
| 2024-05-28 |
0.4850 EUR |
8,641,503.9804 XRP |
0.4908 EUR |
0.4789 EUR |
0.4918 EUR |
0.4869 EUR |
| 2024-05-27 |
0.4901 EUR |
8,106,302.2451 XRP |
0.4870 EUR |
0.4824 EUR |
0.4975 EUR |
0.4916 EUR |
| 2024-05-26 |
0.4923 EUR |
5,017,642.6181 XRP |
0.4998 EUR |
0.4847 EUR |
0.4999 EUR |
0.4871 EUR |
| 2024-05-25 |
0.4962 EUR |
5,753,533.0771 XRP |
0.4942 EUR |
0.4921 EUR |
0.5007 EUR |
0.4994 EUR |
| 2024-05-24 |
0.4890 EUR |
10,686,360.7556 XRP |
0.4893 EUR |
0.4783 EUR |
0.4958 EUR |
0.4939 EUR |
| 2024-05-23 |
0.4856 EUR |
18,538,042.6785 XRP |
0.4868 EUR |
0.4650 EUR |
0.5058 EUR |
0.4893 EUR |
| 2024-05-22 |
0.4900 EUR |
10,488,611.1829 XRP |
0.4931 EUR |
0.4813 EUR |
0.4955 EUR |
0.4866 EUR |
| 2024-05-21 |
0.4944 EUR |
36,907,982.2578 XRP |
0.4936 EUR |
0.4858 EUR |
0.5113 EUR |
0.4914 EUR |
| 2024-05-20 |
0.4793 EUR |
12,524,450.9074 XRP |
0.4682 EUR |
0.4646 EUR |
0.4927 EUR |
0.4927 EUR |
| 2024-05-19 |
0.4726 EUR |
5,487,693.8178 XRP |
0.4793 EUR |
0.4657 EUR |
0.4814 EUR |
0.4685 EUR |
| 2024-05-18 |
0.4803 EUR |
4,326,678.6055 XRP |
0.4813 EUR |
0.4768 EUR |
0.4835 EUR |
0.4791 EUR |
| 2024-05-17 |
0.4800 EUR |
8,077,732.9090 XRP |
0.4741 EUR |
0.4723 EUR |
0.4863 EUR |
0.4819 EUR |
| 2024-05-16 |
0.4755 EUR |
7,588,301.2844 XRP |
0.4757 EUR |
0.4710 EUR |
0.4796 EUR |
0.4737 EUR |
| 2024-05-15 |
0.4674 EUR |
11,983,563.3851 XRP |
0.4624 EUR |
0.4593 EUR |
0.4773 EUR |
0.4750 EUR |
| 2024-05-14 |
0.4671 EUR |
8,254,769.0520 XRP |
0.4679 EUR |
0.4603 EUR |
0.4741 EUR |
0.4616 EUR |
| 2024-05-13 |
0.4670 EUR |
12,319,444.0949 XRP |
0.4639 EUR |
0.4517 EUR |
0.4741 EUR |
0.4677 EUR |
| 2024-05-12 |
0.4677 EUR |
3,348,185.2170 XRP |
0.4701 EUR |
0.4605 EUR |
0.4726 EUR |
0.4645 EUR |
| 2024-05-11 |
0.4692 EUR |
2,890,168.6588 XRP |
0.4670 EUR |
0.4657 EUR |
0.4720 EUR |
0.4701 EUR |
| 2024-05-10 |
0.4743 EUR |
13,148,666.1611 XRP |
0.4831 EUR |
0.4616 EUR |
0.4831 EUR |
0.4683 EUR |
| 2024-05-09 |
0.4805 EUR |
10,753,827.0334 XRP |
0.4818 EUR |
0.4726 EUR |
0.4875 EUR |
0.4824 EUR |
| 2024-05-08 |
0.4864 EUR |
14,445,494.3979 XRP |
0.4880 EUR |
0.4795 EUR |
0.4925 EUR |
0.4805 EUR |
| 2024-05-07 |
0.5008 EUR |
12,383,215.9309 XRP |
0.5014 EUR |
0.4940 EUR |
0.5055 EUR |
0.4968 EUR |
| 2024-05-06 |
0.5082 EUR |
31,628,469.8638 XRP |
0.4923 EUR |
0.4865 EUR |
0.5300 EUR |
0.5028 EUR |
| 2024-05-05 |
0.4919 EUR |
6,508,019.2880 XRP |
0.4929 EUR |
0.4873 EUR |
0.4955 EUR |
0.4917 EUR |
| 2024-05-04 |
0.4952 EUR |
10,066,525.4733 XRP |
0.4946 EUR |
0.4904 EUR |
0.5031 EUR |
0.4929 EUR |
| 2024-05-03 |
0.4871 EUR |
16,222,950.6247 XRP |
0.4829 EUR |
0.4790 EUR |
0.4994 EUR |
0.4956 EUR |
| 2024-05-02 |
0.4828 EUR |
13,430,144.1800 XRP |
0.4824 EUR |
0.4724 EUR |
0.4894 EUR |
0.4842 EUR |
| 2024-05-01 |
0.4701 EUR |
21,101,650.8122 XRP |
0.4692 EUR |
0.4480 EUR |
0.4869 EUR |
0.4830 EUR |
| 2024-04-30 |
0.4674 EUR |
17,810,275.1747 XRP |
0.4799 EUR |
0.4554 EUR |
0.4846 EUR |
0.4684 EUR |
| 2024-04-29 |
0.4750 EUR |
12,276,673.2780 XRP |
0.4769 EUR |
0.4651 EUR |
0.4827 EUR |
0.4815 EUR |
| 2024-04-28 |
0.4859 EUR |
7,016,453.4257 XRP |
0.4848 EUR |
0.4763 EUR |
0.4913 EUR |
0.4772 EUR |
| 2024-04-27 |
0.4840 EUR |
7,698,548.8626 XRP |
0.4924 EUR |
0.4750 EUR |
0.4925 EUR |
0.4839 EUR |
| 2024-04-26 |
0.4903 EUR |
10,803,907.8956 XRP |
0.4903 EUR |
0.4824 EUR |
0.5000 EUR |
0.4914 EUR |
| 2024-04-25 |
0.4894 EUR |
15,499,134.3682 XRP |
0.4929 EUR |
0.4806 EUR |
0.4966 EUR |
0.4915 EUR |
| 2024-04-24 |
0.5025 EUR |
22,107,820.9971 XRP |
0.5089 EUR |
0.4875 EUR |
0.5164 EUR |
0.4884 EUR |
| 2024-04-23 |
0.5140 EUR |
17,219,337.3720 XRP |
0.5223 EUR |
0.5000 EUR |
0.5237 EUR |
0.5108 EUR |
| 2024-04-22 |
0.5116 EUR |
26,168,304.4079 XRP |
0.4926 EUR |
0.4905 EUR |
0.5371 EUR |
0.5241 EUR |
| 2024-04-21 |
0.4956 EUR |
15,364,128.7992 XRP |
0.4973 EUR |
0.4870 EUR |
0.5051 EUR |
0.4924 EUR |
| 2024-04-20 |
0.4875 EUR |
20,611,689.1286 XRP |
0.4730 EUR |
0.4685 EUR |
0.4989 EUR |
0.4954 EUR |
| 2024-04-19 |
0.4664 EUR |
26,605,158.6897 XRP |
0.4728 EUR |
0.4404 EUR |
0.4802 EUR |
0.4716 EUR |
| 2024-04-18 |
0.4658 EUR |
19,171,642.6371 XRP |
0.4644 EUR |
0.4549 EUR |
0.4751 EUR |
0.4725 EUR |
| 2024-04-17 |
0.4617 EUR |
28,512,507.7615 XRP |
0.4678 EUR |
0.4437 EUR |
0.4784 EUR |
0.4638 EUR |