Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.8007 EUR |
3,610,839.5981 XRP |
1.8000 EUR |
1.7638 EUR |
1.8145 EUR |
1.7937 EUR |
| 2025-12-04 |
1.8418 EUR |
8,297,799.2209 XRP |
1.8843 EUR |
1.7765 EUR |
1.8980 EUR |
1.8041 EUR |
| 2025-12-03 |
1.8729 EUR |
12,439,567.0776 XRP |
1.8524 EUR |
1.8200 EUR |
1.9061 EUR |
1.8861 EUR |
| 2025-12-02 |
1.7938 EUR |
14,349,097.6696 XRP |
1.7487 EUR |
1.7186 EUR |
1.8800 EUR |
1.8652 EUR |
| 2025-12-01 |
1.7700 EUR |
17,290,663.7605 XRP |
1.8586 EUR |
1.7061 EUR |
1.8633 EUR |
1.7316 EUR |
| 2025-11-30 |
1.8983 EUR |
2,821,741.1086 XRP |
1.8996 EUR |
1.8848 EUR |
1.9116 EUR |
1.8977 EUR |
| 2025-11-29 |
1.8940 EUR |
3,456,526.2419 XRP |
1.8799 EUR |
1.8700 EUR |
1.9193 EUR |
1.9044 EUR |
| 2025-11-28 |
1.9119 EUR |
12,639,373.3313 XRP |
1.8965 EUR |
1.8610 EUR |
1.9650 EUR |
1.8883 EUR |
| 2025-11-27 |
1.9073 EUR |
7,551,236.5113 XRP |
1.9163 EUR |
1.8743 EUR |
1.9267 EUR |
1.9122 EUR |
| 2025-11-26 |
1.9007 EUR |
10,956,355.2108 XRP |
1.9039 EUR |
1.8536 EUR |
1.9452 EUR |
1.9175 EUR |
| 2025-11-25 |
1.9268 EUR |
15,921,087.2658 XRP |
1.9339 EUR |
1.8662 EUR |
1.9664 EUR |
1.9027 EUR |
| 2025-11-24 |
1.8652 EUR |
31,207,862.1563 XRP |
1.7813 EUR |
1.7596 EUR |
1.9856 EUR |
1.9493 EUR |
| 2025-11-23 |
1.7687 EUR |
12,198,859.2654 XRP |
1.6940 EUR |
1.6938 EUR |
1.8100 EUR |
1.7927 EUR |
| 2025-11-22 |
1.6744 EUR |
8,543,503.3918 XRP |
1.6946 EUR |
1.6417 EUR |
1.7044 EUR |
1.6761 EUR |
| 2025-11-21 |
1.6723 EUR |
37,440,875.0634 XRP |
1.7325 EUR |
1.5800 EUR |
1.7571 EUR |
1.6688 EUR |
| 2025-11-20 |
1.7889 EUR |
18,586,267.4317 XRP |
1.8256 EUR |
1.7102 EUR |
1.8650 EUR |
1.7321 EUR |
| 2025-11-19 |
1.8360 EUR |
18,199,892.9505 XRP |
1.9129 EUR |
1.7626 EUR |
1.9147 EUR |
1.7675 EUR |
| 2025-11-18 |
1.8877 EUR |
13,585,055.6650 XRP |
1.8615 EUR |
1.8140 EUR |
1.9340 EUR |
1.9100 EUR |
| 2025-11-17 |
1.9015 EUR |
22,227,951.2724 XRP |
1.9045 EUR |
1.8216 EUR |
1.9950 EUR |
1.8589 EUR |
| 2025-11-16 |
1.9049 EUR |
19,173,892.4519 XRP |
1.9255 EUR |
1.8512 EUR |
1.9618 EUR |
1.9069 EUR |
| 2025-11-15 |
1.9476 EUR |
6,600,967.8143 XRP |
1.9307 EUR |
1.9180 EUR |
1.9807 EUR |
1.9374 EUR |
| 2025-11-14 |
1.9787 EUR |
16,991,804.5578 XRP |
1.9964 EUR |
1.9110 EUR |
2.0138 EUR |
1.9962 EUR |
| 2025-11-13 |
2.0814 EUR |
34,627,276.7181 XRP |
2.0592 EUR |
1.9554 EUR |
2.1758 EUR |
2.0115 EUR |
| 2025-11-12 |
2.0868 EUR |
8,635,035.7948 XRP |
2.0646 EUR |
2.0430 EUR |
2.1171 EUR |
2.1106 EUR |
| 2025-11-11 |
2.1432 EUR |
17,995,297.7086 XRP |
2.1866 EUR |
2.0792 EUR |
2.2224 EUR |
2.0890 EUR |
| 2025-11-10 |
2.1429 EUR |
21,531,695.8524 XRP |
2.0468 EUR |
2.0300 EUR |
2.2297 EUR |
2.1957 EUR |
| 2025-11-09 |
1.9851 EUR |
11,843,770.4985 XRP |
1.9745 EUR |
1.9352 EUR |
2.0364 EUR |
2.0199 EUR |
| 2025-11-08 |
1.9866 EUR |
12,435,014.3487 XRP |
2.0004 EUR |
1.9379 EUR |
2.0183 EUR |
1.9780 EUR |
| 2025-11-07 |
1.9319 EUR |
28,275,959.3324 XRP |
1.9148 EUR |
1.8625 EUR |
2.0364 EUR |
2.0357 EUR |
| 2025-11-06 |
1.9759 EUR |
33,292,099.5083 XRP |
2.0378 EUR |
1.8876 EUR |
2.1000 EUR |
1.9105 EUR |
| 2025-11-05 |
1.9415 EUR |
31,008,561.1205 XRP |
1.9200 EUR |
1.8287 EUR |
2.0701 EUR |
2.0424 EUR |
| 2025-11-04 |
1.9909 EUR |
21,677,653.2968 XRP |
2.0046 EUR |
1.9335 EUR |
2.0528 EUR |
1.9646 EUR |
| 2025-11-03 |
2.0848 EUR |
21,582,960.6902 XRP |
2.1907 EUR |
1.9956 EUR |
2.1954 EUR |
2.0299 EUR |
| 2025-11-02 |
2.1805 EUR |
8,646,784.4257 XRP |
2.1679 EUR |
2.1507 EUR |
2.2100 EUR |
2.1624 EUR |
| 2025-11-01 |
2.1646 EUR |
5,716,698.5224 XRP |
2.1727 EUR |
2.1434 EUR |
2.1849 EUR |
2.1697 EUR |
| 2025-10-31 |
2.1428 EUR |
14,332,097.8349 XRP |
2.1082 EUR |
2.1041 EUR |
2.2114 EUR |
2.1782 EUR |
| 2025-10-30 |
2.1521 EUR |
28,115,632.4408 XRP |
2.1970 EUR |
2.0556 EUR |
2.2339 EUR |
2.0978 EUR |
| 2025-10-29 |
2.2521 EUR |
18,821,336.4975 XRP |
2.2344 EUR |
2.1990 EUR |
2.2916 EUR |
2.2385 EUR |
| 2025-10-28 |
2.2593 EUR |
18,037,117.4787 XRP |
2.2604 EUR |
2.2031 EUR |
2.3119 EUR |
2.2203 EUR |
| 2025-10-27 |
2.2687 EUR |
14,083,944.1952 XRP |
2.2743 EUR |
2.2356 EUR |
2.3161 EUR |
2.3030 EUR |
| 2025-10-26 |
2.2605 EUR |
7,805,872.0646 XRP |
2.2320 EUR |
2.2285 EUR |
2.2896 EUR |
2.2582 EUR |
| 2025-10-25 |
2.2109 EUR |
13,877,252.1051 XRP |
2.1589 EUR |
2.1531 EUR |
2.2810 EUR |
2.2442 EUR |
| 2025-10-24 |
2.1306 EUR |
16,496,754.4621 XRP |
2.0623 EUR |
2.0558 EUR |
2.1660 EUR |
2.1535 EUR |
| 2025-10-23 |
2.0508 EUR |
6,686,517.7786 XRP |
2.0378 EUR |
2.0370 EUR |
2.0876 EUR |
2.0851 EUR |
| 2025-10-22 |
2.0627 EUR |
15,667,046.6938 XRP |
2.0880 EUR |
2.0034 EUR |
2.1017 EUR |
2.0170 EUR |
| 2025-10-21 |
2.1226 EUR |
14,715,576.4668 XRP |
2.1434 EUR |
2.0668 EUR |
2.1810 EUR |
2.1550 EUR |
| 2025-10-20 |
2.1059 EUR |
12,183,652.4269 XRP |
2.0527 EUR |
2.0214 EUR |
2.1995 EUR |
2.1800 EUR |
| 2025-10-19 |
2.0419 EUR |
10,512,453.0622 XRP |
2.0281 EUR |
1.9906 EUR |
2.0800 EUR |
2.0663 EUR |
| 2025-10-18 |
2.0146 EUR |
8,678,308.7940 XRP |
1.9707 EUR |
1.9673 EUR |
2.0584 EUR |
2.0364 EUR |
| 2025-10-17 |
1.9532 EUR |
33,527,643.1855 XRP |
1.9888 EUR |
1.8732 EUR |
2.0505 EUR |
1.9926 EUR |