Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-29 |
0.3783 EUR |
8,552,327.4024 XRP |
0.3757 EUR |
0.3690 EUR |
0.3906 EUR |
0.3875 EUR |
| 2022-11-28 |
0.3673 EUR |
15,276,984.1101 XRP |
0.3820 EUR |
0.3592 EUR |
0.3843 EUR |
0.3762 EUR |
| 2022-11-27 |
0.3868 EUR |
6,560,173.3606 XRP |
0.3806 EUR |
0.3801 EUR |
0.3935 EUR |
0.3854 EUR |
| 2022-11-26 |
0.3879 EUR |
6,454,615.6429 XRP |
0.3917 EUR |
0.3780 EUR |
0.3973 EUR |
0.3819 EUR |
| 2022-11-25 |
0.3900 EUR |
19,645,281.1346 XRP |
0.3853 EUR |
0.3734 EUR |
0.4013 EUR |
0.3921 EUR |
| 2022-11-24 |
0.3728 EUR |
17,332,769.7709 XRP |
0.3660 EUR |
0.3586 EUR |
0.3886 EUR |
0.3836 EUR |
| 2022-11-23 |
0.3636 EUR |
15,377,289.9039 XRP |
0.3638 EUR |
0.3565 EUR |
0.3750 EUR |
0.3652 EUR |
| 2022-11-22 |
0.3551 EUR |
24,930,029.8961 XRP |
0.3552 EUR |
0.3414 EUR |
0.3663 EUR |
0.3639 EUR |
| 2022-11-21 |
0.3445 EUR |
20,767,854.9962 XRP |
0.3491 EUR |
0.3354 EUR |
0.3598 EUR |
0.3569 EUR |
| 2022-11-20 |
0.3629 EUR |
13,388,869.5663 XRP |
0.3711 EUR |
0.3469 EUR |
0.3838 EUR |
0.3498 EUR |
| 2022-11-19 |
0.3688 EUR |
5,803,774.6878 XRP |
0.3705 EUR |
0.3635 EUR |
0.3756 EUR |
0.3722 EUR |
| 2022-11-18 |
0.3673 EUR |
11,386,241.2949 XRP |
0.3682 EUR |
0.3614 EUR |
0.3732 EUR |
0.3706 EUR |
| 2022-11-17 |
0.3633 EUR |
12,381,349.7616 XRP |
0.3609 EUR |
0.3565 EUR |
0.3723 EUR |
0.3685 EUR |
| 2022-11-16 |
0.3603 EUR |
19,274,553.7292 XRP |
0.3749 EUR |
0.3470 EUR |
0.3764 EUR |
0.3609 EUR |
| 2022-11-15 |
0.3686 EUR |
29,379,391.2137 XRP |
0.3653 EUR |
0.3545 EUR |
0.3832 EUR |
0.3729 EUR |
| 2022-11-14 |
0.3412 EUR |
33,968,973.2770 XRP |
0.3292 EUR |
0.3110 EUR |
0.3671 EUR |
0.3644 EUR |
| 2022-11-13 |
0.3341 EUR |
11,557,758.7101 XRP |
0.3498 EUR |
0.3207 EUR |
0.3559 EUR |
0.3253 EUR |
| 2022-11-12 |
0.3544 EUR |
7,254,497.1080 XRP |
0.3702 EUR |
0.3461 EUR |
0.3702 EUR |
0.3528 EUR |
| 2022-11-11 |
0.3721 EUR |
27,845,312.4417 XRP |
0.3861 EUR |
0.3546 EUR |
0.3909 EUR |
0.3717 EUR |
| 2022-11-10 |
0.3686 EUR |
46,337,968.4207 XRP |
0.3306 EUR |
0.3296 EUR |
0.3937 EUR |
0.3871 EUR |
| 2022-11-09 |
0.3597 EUR |
58,378,669.8324 XRP |
0.4037 EUR |
0.3155 EUR |
0.4089 EUR |
0.3323 EUR |
| 2022-11-08 |
0.4159 EUR |
41,891,216.3484 XRP |
0.4642 EUR |
0.3312 EUR |
0.4665 EUR |
0.3962 EUR |
| 2022-11-07 |
0.4710 EUR |
10,504,538.3677 XRP |
0.4739 EUR |
0.4576 EUR |
0.4802 EUR |
0.4627 EUR |
| 2022-11-06 |
0.4898 EUR |
7,843,081.8808 XRP |
0.4950 EUR |
0.4773 EUR |
0.4965 EUR |
0.4779 EUR |
| 2022-11-05 |
0.5003 EUR |
10,562,296.8285 XRP |
0.5091 EUR |
0.4917 EUR |
0.5123 EUR |
0.4967 EUR |
| 2022-11-04 |
0.4993 EUR |
26,109,589.4528 XRP |
0.4662 EUR |
0.4644 EUR |
0.5200 EUR |
0.5066 EUR |
| 2022-11-03 |
0.4673 EUR |
8,028,227.9550 XRP |
0.4587 EUR |
0.4573 EUR |
0.4723 EUR |
0.4674 EUR |
| 2022-11-02 |
0.4627 EUR |
10,860,644.4551 XRP |
0.4698 EUR |
0.4531 EUR |
0.4711 EUR |
0.4620 EUR |
| 2022-11-01 |
0.4660 EUR |
9,657,983.2834 XRP |
0.4694 EUR |
0.4575 EUR |
0.4728 EUR |
0.4704 EUR |
| 2022-10-31 |
0.4607 EUR |
9,862,507.6561 XRP |
0.4603 EUR |
0.4503 EUR |
0.4730 EUR |
0.4716 EUR |
| 2022-10-30 |
0.4648 EUR |
7,493,220.8668 XRP |
0.4715 EUR |
0.4566 EUR |
0.4747 EUR |
0.4593 EUR |
| 2022-10-29 |
0.4751 EUR |
10,964,382.4855 XRP |
0.4759 EUR |
0.4680 EUR |
0.4850 EUR |
0.4693 EUR |
| 2022-10-28 |
0.4670 EUR |
7,690,298.4099 XRP |
0.4627 EUR |
0.4584 EUR |
0.4770 EUR |
0.4740 EUR |
| 2022-10-27 |
0.4689 EUR |
10,778,096.4877 XRP |
0.4643 EUR |
0.4603 EUR |
0.4776 EUR |
0.4637 EUR |
| 2022-10-26 |
0.4634 EUR |
9,396,702.2615 XRP |
0.4627 EUR |
0.4585 EUR |
0.4693 EUR |
0.4650 EUR |
| 2022-10-25 |
0.4573 EUR |
18,926,477.2116 XRP |
0.4587 EUR |
0.4490 EUR |
0.4742 EUR |
0.4638 EUR |
| 2022-10-24 |
0.4631 EUR |
10,424,921.7634 XRP |
0.4755 EUR |
0.4544 EUR |
0.4797 EUR |
0.4604 EUR |
| 2022-10-23 |
0.4676 EUR |
10,771,388.5495 XRP |
0.4724 EUR |
0.4586 EUR |
0.4791 EUR |
0.4755 EUR |
| 2022-10-22 |
0.4705 EUR |
8,854,696.8805 XRP |
0.4686 EUR |
0.4627 EUR |
0.4775 EUR |
0.4724 EUR |
| 2022-10-21 |
0.4572 EUR |
14,177,633.3284 XRP |
0.4564 EUR |
0.4472 EUR |
0.4683 EUR |
0.4666 EUR |
| 2022-10-20 |
0.4587 EUR |
13,918,647.5800 XRP |
0.4613 EUR |
0.4362 EUR |
0.4744 EUR |
0.4573 EUR |
| 2022-10-19 |
0.4676 EUR |
8,518,731.6715 XRP |
0.4722 EUR |
0.4617 EUR |
0.4749 EUR |
0.4618 EUR |
| 2022-10-18 |
0.4768 EUR |
11,547,592.0237 XRP |
0.4890 EUR |
0.4641 EUR |
0.4914 EUR |
0.4737 EUR |
| 2022-10-17 |
0.4822 EUR |
14,962,170.9163 XRP |
0.4894 EUR |
0.4750 EUR |
0.4925 EUR |
0.4885 EUR |
| 2022-10-16 |
0.4929 EUR |
12,272,699.1496 XRP |
0.4953 EUR |
0.4820 EUR |
0.5015 EUR |
0.4896 EUR |
| 2022-10-15 |
0.4992 EUR |
14,208,491.3583 XRP |
0.5029 EUR |
0.4920 EUR |
0.5042 EUR |
0.4963 EUR |
| 2022-10-14 |
0.5091 EUR |
20,310,760.9808 XRP |
0.4906 EUR |
0.4893 EUR |
0.5235 EUR |
0.5012 EUR |
| 2022-10-13 |
0.4782 EUR |
29,254,348.0239 XRP |
0.5033 EUR |
0.4513 EUR |
0.5046 EUR |
0.4955 EUR |
| 2022-10-12 |
0.5040 EUR |
11,180,942.5261 XRP |
0.5012 EUR |
0.4977 EUR |
0.5119 EUR |
0.5025 EUR |
| 2022-10-11 |
0.5049 EUR |
21,550,838.9592 XRP |
0.5084 EUR |
0.4937 EUR |
0.5157 EUR |
0.5043 EUR |