Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.5563 EUR |
6,702,806.8320 XRP |
0.5634 EUR |
0.5408 EUR |
0.5645 EUR |
0.5605 EUR |
| 2023-11-17 |
0.5585 EUR |
10,353,691.8457 XRP |
0.5639 EUR |
0.5383 EUR |
0.5760 EUR |
0.5627 EUR |
| 2023-11-16 |
0.5798 EUR |
13,648,745.0328 XRP |
0.5983 EUR |
0.5555 EUR |
0.6027 EUR |
0.5648 EUR |
| 2023-11-15 |
0.5872 EUR |
13,251,776.5841 XRP |
0.5795 EUR |
0.5755 EUR |
0.6005 EUR |
0.5969 EUR |
| 2023-11-14 |
0.5926 EUR |
20,134,104.1010 XRP |
0.6265 EUR |
0.5500 EUR |
0.6285 EUR |
0.5804 EUR |
| 2023-11-13 |
0.6415 EUR |
37,985,067.7325 XRP |
0.6201 EUR |
0.5992 EUR |
0.7050 EUR |
0.6332 EUR |
| 2023-11-12 |
0.6214 EUR |
8,832,911.8564 XRP |
0.6213 EUR |
0.6060 EUR |
0.6289 EUR |
0.6196 EUR |
| 2023-11-11 |
0.6259 EUR |
16,190,615.2657 XRP |
0.6185 EUR |
0.5993 EUR |
0.6470 EUR |
0.6204 EUR |
| 2023-11-10 |
0.6153 EUR |
22,826,251.8471 XRP |
0.6245 EUR |
0.5950 EUR |
0.6290 EUR |
0.6209 EUR |
| 2023-11-09 |
0.6318 EUR |
33,584,503.0825 XRP |
0.6419 EUR |
0.5820 EUR |
0.6612 EUR |
0.6199 EUR |
| 2023-11-08 |
0.6433 EUR |
13,608,989.6577 XRP |
0.6414 EUR |
0.6300 EUR |
0.6561 EUR |
0.6428 EUR |
| 2023-11-07 |
0.6385 EUR |
28,898,719.6814 XRP |
0.6671 EUR |
0.6089 EUR |
0.6676 EUR |
0.6402 EUR |
| 2023-11-06 |
0.6566 EUR |
38,215,751.5153 XRP |
0.6161 EUR |
0.6144 EUR |
0.6834 EUR |
0.6663 EUR |
| 2023-11-05 |
0.6003 EUR |
19,464,595.1767 XRP |
0.5739 EUR |
0.5731 EUR |
0.6161 EUR |
0.6122 EUR |
| 2023-11-04 |
0.5724 EUR |
5,718,034.6480 XRP |
0.5714 EUR |
0.5682 EUR |
0.5772 EUR |
0.5750 EUR |
| 2023-11-03 |
0.5674 EUR |
8,989,239.0199 XRP |
0.5710 EUR |
0.5575 EUR |
0.5740 EUR |
0.5720 EUR |
| 2023-11-02 |
0.5731 EUR |
16,975,768.6196 XRP |
0.5760 EUR |
0.5530 EUR |
0.5879 EUR |
0.5713 EUR |
| 2023-11-01 |
0.5710 EUR |
17,885,810.0490 XRP |
0.5670 EUR |
0.5500 EUR |
0.5837 EUR |
0.5772 EUR |
| 2023-10-31 |
0.5618 EUR |
22,345,657.6843 XRP |
0.5455 EUR |
0.5304 EUR |
0.5810 EUR |
0.5649 EUR |
| 2023-10-30 |
0.5402 EUR |
15,719,762.7605 XRP |
0.5266 EUR |
0.5203 EUR |
0.5515 EUR |
0.5443 EUR |
| 2023-10-29 |
0.5252 EUR |
7,305,123.2053 XRP |
0.5160 EUR |
0.5125 EUR |
0.5322 EUR |
0.5280 EUR |
| 2023-10-28 |
0.5169 EUR |
5,222,253.6518 XRP |
0.5140 EUR |
0.5116 EUR |
0.5217 EUR |
0.5169 EUR |
| 2023-10-27 |
0.5184 EUR |
7,525,113.2247 XRP |
0.5239 EUR |
0.5095 EUR |
0.5296 EUR |
0.5163 EUR |
| 2023-10-26 |
0.5254 EUR |
9,768,256.1363 XRP |
0.5256 EUR |
0.5150 EUR |
0.5399 EUR |
0.5240 EUR |
| 2023-10-25 |
0.5228 EUR |
11,155,828.0539 XRP |
0.5267 EUR |
0.5099 EUR |
0.5340 EUR |
0.5248 EUR |
| 2023-10-24 |
0.5266 EUR |
26,261,211.8525 XRP |
0.5137 EUR |
0.5020 EUR |
0.5522 EUR |
0.5289 EUR |
| 2023-10-23 |
0.5020 EUR |
11,881,522.3222 XRP |
0.4931 EUR |
0.4905 EUR |
0.5186 EUR |
0.5114 EUR |
| 2023-10-22 |
0.4898 EUR |
3,844,875.8212 XRP |
0.4913 EUR |
0.4832 EUR |
0.4949 EUR |
0.4944 EUR |
| 2023-10-21 |
0.4910 EUR |
5,780,129.3949 XRP |
0.4855 EUR |
0.4822 EUR |
0.5024 EUR |
0.4912 EUR |
| 2023-10-20 |
0.4891 EUR |
16,246,030.9911 XRP |
0.4917 EUR |
0.4808 EUR |
0.5026 EUR |
0.4869 EUR |
| 2023-10-19 |
0.4726 EUR |
10,501,289.0451 XRP |
0.4626 EUR |
0.4529 EUR |
0.4936 EUR |
0.4831 EUR |
| 2023-10-18 |
0.4639 EUR |
4,967,598.4405 XRP |
0.4644 EUR |
0.4600 EUR |
0.4677 EUR |
0.4632 EUR |
| 2023-10-17 |
0.4650 EUR |
3,618,142.2496 XRP |
0.4717 EUR |
0.4600 EUR |
0.4719 EUR |
0.4655 EUR |
| 2023-10-16 |
0.4695 EUR |
7,241,989.5971 XRP |
0.4625 EUR |
0.4610 EUR |
0.4853 EUR |
0.4709 EUR |
| 2023-10-15 |
0.4636 EUR |
4,447,553.0911 XRP |
0.4632 EUR |
0.4615 EUR |
0.4666 EUR |
0.4636 EUR |
| 2023-10-14 |
0.4623 EUR |
3,366,990.2729 XRP |
0.4620 EUR |
0.4598 EUR |
0.4650 EUR |
0.4639 EUR |
| 2023-10-13 |
0.4593 EUR |
5,266,370.4141 XRP |
0.4585 EUR |
0.4542 EUR |
0.4672 EUR |
0.4619 EUR |
| 2023-10-12 |
0.4536 EUR |
6,002,203.7266 XRP |
0.4596 EUR |
0.4470 EUR |
0.4601 EUR |
0.4592 EUR |
| 2023-10-11 |
0.4583 EUR |
6,536,789.3037 XRP |
0.4681 EUR |
0.4518 EUR |
0.4690 EUR |
0.4594 EUR |
| 2023-10-10 |
0.4693 EUR |
5,994,433.4531 XRP |
0.4752 EUR |
0.4636 EUR |
0.4752 EUR |
0.4699 EUR |
| 2023-10-09 |
0.4774 EUR |
7,414,898.3206 XRP |
0.4899 EUR |
0.4656 EUR |
0.4924 EUR |
0.4758 EUR |
| 2023-10-08 |
0.4914 EUR |
3,858,310.1561 XRP |
0.4937 EUR |
0.4891 EUR |
0.4950 EUR |
0.4902 EUR |
| 2023-10-07 |
0.4939 EUR |
3,194,540.4760 XRP |
0.4964 EUR |
0.4915 EUR |
0.4971 EUR |
0.4930 EUR |
| 2023-10-06 |
0.4952 EUR |
4,329,816.7662 XRP |
0.4963 EUR |
0.4916 EUR |
0.5005 EUR |
0.4969 EUR |
| 2023-10-05 |
0.4980 EUR |
7,046,299.6582 XRP |
0.5070 EUR |
0.4910 EUR |
0.5075 EUR |
0.4969 EUR |
| 2023-10-04 |
0.5091 EUR |
16,226,587.6948 XRP |
0.5151 EUR |
0.4953 EUR |
0.5181 EUR |
0.5084 EUR |
| 2023-10-03 |
0.4875 EUR |
4,201,633.0899 XRP |
0.4888 EUR |
0.4835 EUR |
0.4931 EUR |
0.4870 EUR |
| 2023-10-02 |
0.4938 EUR |
7,456,611.8410 XRP |
0.4961 EUR |
0.4810 EUR |
0.4990 EUR |
0.4881 EUR |
| 2023-10-01 |
0.4911 EUR |
5,785,164.3292 XRP |
0.4865 EUR |
0.4858 EUR |
0.4999 EUR |
0.4965 EUR |
| 2023-09-30 |
0.4887 EUR |
8,265,293.3519 XRP |
0.4929 EUR |
0.4857 EUR |
0.4932 EUR |
0.4882 EUR |