Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.5182 EUR |
6,648,787.9315 XRP |
0.5233 EUR |
0.5036 EUR |
0.5251 EUR |
0.5059 EUR |
| 2024-01-06 |
0.5203 EUR |
8,511,833.1381 XRP |
0.5349 EUR |
0.5100 EUR |
0.5349 EUR |
0.5194 EUR |
| 2024-01-05 |
0.5230 EUR |
11,534,806.7346 XRP |
0.5391 EUR |
0.5080 EUR |
0.5461 EUR |
0.5271 EUR |
| 2024-01-04 |
0.5338 EUR |
9,990,189.3208 XRP |
0.5353 EUR |
0.5215 EUR |
0.5500 EUR |
0.5429 EUR |
| 2024-01-03 |
0.5362 EUR |
28,002,516.3620 XRP |
0.5711 EUR |
0.4680 EUR |
0.5845 EUR |
0.5352 EUR |
| 2024-01-02 |
0.5741 EUR |
12,273,945.0148 XRP |
0.5714 EUR |
0.5681 EUR |
0.5822 EUR |
0.5734 EUR |
| 2024-01-01 |
0.5664 EUR |
7,384,817.3469 XRP |
0.5660 EUR |
0.5528 EUR |
0.5753 EUR |
0.5718 EUR |
| 2023-12-31 |
0.5640 EUR |
8,433,598.5887 XRP |
0.5643 EUR |
0.5490 EUR |
0.5709 EUR |
0.5604 EUR |
| 2023-12-30 |
0.5665 EUR |
5,880,677.0143 XRP |
0.5659 EUR |
0.5601 EUR |
0.5720 EUR |
0.5648 EUR |
| 2023-12-29 |
0.5682 EUR |
11,900,624.0781 XRP |
0.5737 EUR |
0.5580 EUR |
0.5770 EUR |
0.5620 EUR |
| 2023-12-28 |
0.5747 EUR |
12,739,082.5947 XRP |
0.5716 EUR |
0.5632 EUR |
0.5930 EUR |
0.5751 EUR |
| 2023-12-27 |
0.5703 EUR |
10,648,891.4747 XRP |
0.5635 EUR |
0.5566 EUR |
0.5789 EUR |
0.5723 EUR |
| 2023-12-26 |
0.5660 EUR |
13,257,007.8289 XRP |
0.5876 EUR |
0.5415 EUR |
0.5876 EUR |
0.5624 EUR |
| 2023-12-25 |
0.5784 EUR |
20,115,100.9079 XRP |
0.5580 EUR |
0.5542 EUR |
0.5915 EUR |
0.5858 EUR |
| 2023-12-24 |
0.5633 EUR |
13,807,743.7571 XRP |
0.5636 EUR |
0.5503 EUR |
0.5739 EUR |
0.5581 EUR |
| 2023-12-23 |
0.5621 EUR |
9,655,628.5525 XRP |
0.5681 EUR |
0.5552 EUR |
0.5687 EUR |
0.5632 EUR |
| 2023-12-22 |
0.5650 EUR |
8,798,395.8953 XRP |
0.5680 EUR |
0.5600 EUR |
0.5740 EUR |
0.5656 EUR |
| 2023-12-21 |
0.5636 EUR |
10,152,420.7798 XRP |
0.5637 EUR |
0.5560 EUR |
0.5697 EUR |
0.5675 EUR |
| 2023-12-20 |
0.5631 EUR |
10,637,974.4183 XRP |
0.5511 EUR |
0.5482 EUR |
0.5720 EUR |
0.5614 EUR |
| 2023-12-19 |
0.5542 EUR |
10,452,585.9828 XRP |
0.5616 EUR |
0.5437 EUR |
0.5710 EUR |
0.5500 EUR |
| 2023-12-18 |
0.5476 EUR |
11,246,162.3932 XRP |
0.5601 EUR |
0.5306 EUR |
0.5629 EUR |
0.5608 EUR |
| 2023-12-17 |
0.5672 EUR |
6,419,198.0427 XRP |
0.5702 EUR |
0.5587 EUR |
0.5728 EUR |
0.5608 EUR |
| 2023-12-16 |
0.5704 EUR |
5,648,617.7106 XRP |
0.5654 EUR |
0.5608 EUR |
0.5746 EUR |
0.5694 EUR |
| 2023-12-15 |
0.5733 EUR |
8,847,442.3346 XRP |
0.5747 EUR |
0.5645 EUR |
0.5864 EUR |
0.5693 EUR |
| 2023-12-14 |
0.5742 EUR |
11,989,183.1842 XRP |
0.5777 EUR |
0.5580 EUR |
0.5950 EUR |
0.5750 EUR |
| 2023-12-13 |
0.5682 EUR |
11,884,678.0656 XRP |
0.5737 EUR |
0.5519 EUR |
0.6000 EUR |
0.5800 EUR |
| 2023-12-12 |
0.5735 EUR |
11,969,207.8432 XRP |
0.5744 EUR |
0.5614 EUR |
0.5818 EUR |
0.5746 EUR |
| 2023-12-11 |
0.5770 EUR |
16,965,697.8979 XRP |
0.6156 EUR |
0.5583 EUR |
0.6160 EUR |
0.5762 EUR |
| 2023-12-10 |
0.6142 EUR |
11,821,507.5581 XRP |
0.6127 EUR |
0.6010 EUR |
0.6239 EUR |
0.6138 EUR |
| 2023-12-09 |
0.6323 EUR |
21,941,383.3549 XRP |
0.6260 EUR |
0.6161 EUR |
0.6515 EUR |
0.6261 EUR |
| 2023-12-08 |
0.6107 EUR |
19,280,466.5186 XRP |
0.5965 EUR |
0.5912 EUR |
0.6268 EUR |
0.6211 EUR |
| 2023-12-07 |
0.5941 EUR |
13,732,689.4518 XRP |
0.5947 EUR |
0.5763 EUR |
0.6086 EUR |
0.5974 EUR |
| 2023-12-06 |
0.5831 EUR |
17,714,828.1350 XRP |
0.5753 EUR |
0.5653 EUR |
0.5975 EUR |
0.5955 EUR |
| 2023-12-05 |
0.5712 EUR |
12,521,039.7238 XRP |
0.5765 EUR |
0.5600 EUR |
0.5816 EUR |
0.5740 EUR |
| 2023-12-04 |
0.5751 EUR |
19,547,084.8407 XRP |
0.5725 EUR |
0.5400 EUR |
0.5934 EUR |
0.5754 EUR |
| 2023-12-03 |
0.5730 EUR |
9,453,230.8504 XRP |
0.5707 EUR |
0.5667 EUR |
0.5832 EUR |
0.5717 EUR |
| 2023-12-02 |
0.5666 EUR |
6,608,635.8173 XRP |
0.5630 EUR |
0.5616 EUR |
0.5731 EUR |
0.5690 EUR |
| 2023-12-01 |
0.5608 EUR |
6,165,520.0616 XRP |
0.5574 EUR |
0.5535 EUR |
0.5644 EUR |
0.5631 EUR |
| 2023-11-30 |
0.5537 EUR |
6,613,993.3578 XRP |
0.5559 EUR |
0.5476 EUR |
0.5750 EUR |
0.5578 EUR |
| 2023-11-29 |
0.5560 EUR |
6,656,559.0736 XRP |
0.5559 EUR |
0.5508 EUR |
0.5623 EUR |
0.5557 EUR |
| 2023-11-28 |
0.5533 EUR |
7,424,780.2306 XRP |
0.5516 EUR |
0.5447 EUR |
0.5597 EUR |
0.5555 EUR |
| 2023-11-27 |
0.5519 EUR |
9,390,965.1274 XRP |
0.5637 EUR |
0.5429 EUR |
0.5652 EUR |
0.5481 EUR |
| 2023-11-26 |
0.5700 EUR |
9,512,587.2838 XRP |
0.5700 EUR |
0.5565 EUR |
0.5832 EUR |
0.5645 EUR |
| 2023-11-25 |
0.5673 EUR |
4,577,550.8259 XRP |
0.5684 EUR |
0.5631 EUR |
0.5702 EUR |
0.5688 EUR |
| 2023-11-24 |
0.5688 EUR |
8,313,683.7517 XRP |
0.5693 EUR |
0.5639 EUR |
0.5741 EUR |
0.5667 EUR |
| 2023-11-23 |
0.5648 EUR |
8,382,952.2905 XRP |
0.5616 EUR |
0.5553 EUR |
0.5730 EUR |
0.5693 EUR |
| 2023-11-22 |
0.5507 EUR |
9,333,709.1042 XRP |
0.5304 EUR |
0.5300 EUR |
0.5665 EUR |
0.5633 EUR |
| 2023-11-21 |
0.5494 EUR |
11,249,593.7717 XRP |
0.5604 EUR |
0.5250 EUR |
0.5647 EUR |
0.5337 EUR |
| 2023-11-20 |
0.5678 EUR |
7,036,273.6405 XRP |
0.5752 EUR |
0.5550 EUR |
0.5755 EUR |
0.5601 EUR |
| 2023-11-19 |
0.5673 EUR |
6,800,345.7932 XRP |
0.5612 EUR |
0.5522 EUR |
0.5800 EUR |
0.5721 EUR |