Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.5015 EUR |
595,819.3904 XRP |
0.4929 EUR |
0.4849 EUR |
0.4960 EUR |
0.4852 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 |
| 2024-04-16 |
0.4633 EUR |
25,895,763.6666 XRP |
0.4684 EUR |
0.4493 EUR |
0.4741 EUR |
0.4684 EUR |
| 2024-04-15 |
0.4731 EUR |
29,312,896.9054 XRP |
0.4747 EUR |
0.4530 EUR |
0.4880 EUR |
0.4684 EUR |
| 2024-04-14 |
0.4674 EUR |
29,946,408.5011 XRP |
0.4625 EUR |
0.4409 EUR |
0.4900 EUR |
0.4746 EUR |
| 2024-04-13 |
0.4643 EUR |
31,329,022.0907 XRP |
0.5187 EUR |
0.4000 EUR |
0.5225 EUR |
0.4623 EUR |
| 2024-04-12 |
0.5336 EUR |
34,535,870.2389 XRP |
0.5671 EUR |
0.4800 EUR |
0.5760 EUR |
0.5205 EUR |
| 2024-04-11 |
0.5709 EUR |
16,275,825.6272 XRP |
0.5742 EUR |
0.5623 EUR |
0.5782 EUR |
0.5672 EUR |
| 2024-04-10 |
0.5643 EUR |
24,817,685.0390 XRP |
0.5652 EUR |
0.5492 EUR |
0.5775 EUR |
0.5751 EUR |
| 2024-04-09 |
0.5726 EUR |
36,861,734.6639 XRP |
0.5656 EUR |
0.5540 EUR |
0.5920 EUR |
0.5728 EUR |
| 2024-04-08 |
0.5640 EUR |
26,969,942.6972 XRP |
0.5486 EUR |
0.5425 EUR |
0.5767 EUR |
0.5682 EUR |
| 2024-04-07 |
0.5499 EUR |
11,330,111.3004 XRP |
0.5474 EUR |
0.5437 EUR |
0.5564 EUR |
0.5491 EUR |
| 2024-04-06 |
0.5459 EUR |
10,682,508.8606 XRP |
0.5421 EUR |
0.5405 EUR |
0.5530 EUR |
0.5476 EUR |
| 2024-04-05 |
0.5376 EUR |
21,509,565.8724 XRP |
0.5484 EUR |
0.5256 EUR |
0.5487 EUR |
0.5426 EUR |
| 2024-04-04 |
0.5471 EUR |
32,896,743.2864 XRP |
0.5305 EUR |
0.5191 EUR |
0.5684 EUR |
0.5457 EUR |
| 2024-04-03 |
0.5386 EUR |
12,617,348.1822 XRP |
0.5445 EUR |
0.5234 EUR |
0.5518 EUR |
0.5321 EUR |
| 2024-04-02 |
0.5508 EUR |
17,237,971.8240 XRP |
0.5696 EUR |
0.5382 EUR |
0.5762 EUR |
0.5450 EUR |
| 2024-04-01 |
0.5669 EUR |
15,272,721.9417 XRP |
0.5831 EUR |
0.5541 EUR |
0.5870 EUR |
0.5718 EUR |
| 2024-03-31 |
0.5808 EUR |
6,167,117.0013 XRP |
0.5765 EUR |
0.5760 EUR |
0.5842 EUR |
0.5829 EUR |
| 2024-03-30 |
0.5809 EUR |
9,933,799.1104 XRP |
0.5841 EUR |
0.5744 EUR |
0.5904 EUR |
0.5762 EUR |
| 2024-03-29 |
0.5812 EUR |
18,339,925.3666 XRP |
0.5784 EUR |
0.5651 EUR |
0.5976 EUR |
0.5837 EUR |
| 2024-03-28 |
0.5770 EUR |
16,766,921.0608 XRP |
0.5658 EUR |
0.5570 EUR |
0.5902 EUR |
0.5789 EUR |
| 2024-03-27 |
0.5719 EUR |
28,722,367.8153 XRP |
0.5829 EUR |
0.5593 EUR |
0.5856 EUR |
0.5677 EUR |
| 2024-03-26 |
0.5869 EUR |
32,426,618.4687 XRP |
0.5900 EUR |
0.5700 EUR |
0.6022 EUR |
0.5836 EUR |
| 2024-03-25 |
0.5917 EUR |
26,478,565.8227 XRP |
0.5852 EUR |
0.5790 EUR |
0.6111 EUR |
0.5945 EUR |
| 2024-03-24 |
0.5823 EUR |
14,734,245.3159 XRP |
0.5710 EUR |
0.5682 EUR |
0.5883 EUR |
0.5860 EUR |
| 2024-03-23 |
0.5762 EUR |
14,100,048.6853 XRP |
0.5669 EUR |
0.5593 EUR |
0.5865 EUR |
0.5780 EUR |
| 2024-03-22 |
0.5726 EUR |
24,768,973.8578 XRP |
0.5898 EUR |
0.5536 EUR |
0.5941 EUR |
0.5650 EUR |
| 2024-03-21 |
0.5797 EUR |
35,815,379.7094 XRP |
0.5591 EUR |
0.5467 EUR |
0.6036 EUR |
0.5880 EUR |
| 2024-03-20 |
0.5466 EUR |
30,951,174.8678 XRP |
0.5376 EUR |
0.5231 EUR |
0.5673 EUR |
0.5626 EUR |
| 2024-03-19 |
0.5520 EUR |
44,987,135.3256 XRP |
0.5932 EUR |
0.5254 EUR |
0.5965 EUR |
0.5379 EUR |
| 2024-03-18 |
0.5611 EUR |
19,825,123.1514 XRP |
0.5696 EUR |
0.5467 EUR |
0.5771 EUR |
0.5719 EUR |
| 2024-03-17 |
0.5625 EUR |
17,266,202.2900 XRP |
0.5533 EUR |
0.5382 EUR |
0.5753 EUR |
0.5749 EUR |
| 2024-03-16 |
0.5705 EUR |
21,968,862.6159 XRP |
0.5835 EUR |
0.5443 EUR |
0.5983 EUR |
0.5549 EUR |
| 2024-03-15 |
0.5780 EUR |
36,705,288.5128 XRP |
0.6154 EUR |
0.5468 EUR |
0.6211 EUR |
0.5806 EUR |
| 2024-03-14 |
0.6176 EUR |
40,886,021.4165 XRP |
0.6297 EUR |
0.5858 EUR |
0.6470 EUR |
0.6167 EUR |
| 2024-03-13 |
0.6291 EUR |
27,674,842.8367 XRP |
0.6297 EUR |
0.6120 EUR |
0.6432 EUR |
0.6294 EUR |
| 2024-03-12 |
0.6334 EUR |
64,165,230.8577 XRP |
0.6598 EUR |
0.6026 EUR |
0.6685 EUR |
0.6303 EUR |
| 2024-03-11 |
0.6406 EUR |
114,193,976.4484 XRP |
0.5563 EUR |
0.5350 EUR |
0.6806 EUR |
0.6650 EUR |
| 2024-03-10 |
0.5628 EUR |
16,788,744.8676 XRP |
0.5671 EUR |
0.5465 EUR |
0.5743 EUR |
0.5540 EUR |
| 2024-03-09 |
0.5706 EUR |
16,348,479.7402 XRP |
0.5674 EUR |
0.5638 EUR |
0.5786 EUR |
0.5692 EUR |
| 2024-03-08 |
0.5682 EUR |
29,495,204.7288 XRP |
0.5732 EUR |
0.5469 EUR |
0.5792 EUR |
0.5684 EUR |
| 2024-03-07 |
0.5720 EUR |
25,663,648.6756 XRP |
0.5621 EUR |
0.5568 EUR |
0.5846 EUR |
0.5783 EUR |