Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
0.4956 EUR |
11,206,764.4530 XRP |
0.4864 EUR |
0.4835 EUR |
0.5046 EUR |
0.4990 EUR |
| 2024-10-13 |
0.4858 EUR |
4,569,976.8826 XRP |
0.4920 EUR |
0.4794 EUR |
0.4923 EUR |
0.4826 EUR |
| 2024-10-12 |
0.4927 EUR |
6,180,395.4903 XRP |
0.4922 EUR |
0.4893 EUR |
0.4958 EUR |
0.4925 EUR |
| 2024-10-11 |
0.4917 EUR |
8,066,406.9671 XRP |
0.4851 EUR |
0.4843 EUR |
0.4953 EUR |
0.4923 EUR |
| 2024-10-10 |
0.4862 EUR |
11,438,684.5545 XRP |
0.4790 EUR |
0.4775 EUR |
0.4979 EUR |
0.4843 EUR |
| 2024-10-09 |
0.4839 EUR |
6,005,879.2285 XRP |
0.4840 EUR |
0.4766 EUR |
0.4877 EUR |
0.4775 EUR |
| 2024-10-08 |
0.4824 EUR |
10,302,569.1434 XRP |
0.4817 EUR |
0.4752 EUR |
0.4878 EUR |
0.4849 EUR |
| 2024-10-07 |
0.4917 EUR |
12,135,414.1946 XRP |
0.4863 EUR |
0.4839 EUR |
0.4969 EUR |
0.4869 EUR |
| 2024-10-06 |
0.4850 EUR |
6,021,074.3097 XRP |
0.4826 EUR |
0.4810 EUR |
0.4891 EUR |
0.4861 EUR |
| 2024-10-05 |
0.4846 EUR |
7,075,521.8257 XRP |
0.4869 EUR |
0.4792 EUR |
0.4896 EUR |
0.4836 EUR |
| 2024-10-04 |
0.4786 EUR |
15,453,379.8071 XRP |
0.4729 EUR |
0.4669 EUR |
0.4922 EUR |
0.4870 EUR |
| 2024-10-03 |
0.4746 EUR |
38,497,499.8821 XRP |
0.4868 EUR |
0.4594 EUR |
0.4931 EUR |
0.4762 EUR |
| 2024-10-02 |
0.5097 EUR |
38,632,236.1310 XRP |
0.5390 EUR |
0.4759 EUR |
0.5476 EUR |
0.4880 EUR |
| 2024-10-01 |
0.5504 EUR |
37,227,864.4370 XRP |
0.5487 EUR |
0.5225 EUR |
0.5720 EUR |
0.5395 EUR |
| 2024-09-30 |
0.5691 EUR |
20,354,738.1447 XRP |
0.5740 EUR |
0.5533 EUR |
0.5856 EUR |
0.5592 EUR |
| 2024-09-29 |
0.5735 EUR |
28,709,808.8874 XRP |
0.5494 EUR |
0.5448 EUR |
0.5958 EUR |
0.5739 EUR |
| 2024-09-28 |
0.5480 EUR |
32,088,809.2079 XRP |
0.5276 EUR |
0.5250 EUR |
0.5610 EUR |
0.5503 EUR |
| 2024-09-27 |
0.5274 EUR |
17,026,178.6805 XRP |
0.5283 EUR |
0.5217 EUR |
0.5339 EUR |
0.5268 EUR |
| 2024-09-26 |
0.5273 EUR |
13,858,498.1089 XRP |
0.5239 EUR |
0.5166 EUR |
0.5339 EUR |
0.5304 EUR |
| 2024-09-25 |
0.5264 EUR |
10,440,698.2080 XRP |
0.5279 EUR |
0.5227 EUR |
0.5319 EUR |
0.5236 EUR |
| 2024-09-24 |
0.5268 EUR |
11,144,507.0694 XRP |
0.5262 EUR |
0.5209 EUR |
0.5308 EUR |
0.5284 EUR |
| 2024-09-23 |
0.5280 EUR |
8,334,888.1832 XRP |
0.5266 EUR |
0.5190 EUR |
0.5331 EUR |
0.5271 EUR |
| 2024-09-22 |
0.5325 EUR |
7,969,106.1257 XRP |
0.5350 EUR |
0.5235 EUR |
0.5419 EUR |
0.5278 EUR |
| 2024-09-21 |
0.5362 EUR |
13,109,705.8032 XRP |
0.5239 EUR |
0.5193 EUR |
0.5490 EUR |
0.5352 EUR |
| 2024-09-20 |
0.5239 EUR |
12,141,226.0922 XRP |
0.5255 EUR |
0.5162 EUR |
0.5313 EUR |
0.5247 EUR |
| 2024-09-19 |
0.5267 EUR |
14,609,581.0785 XRP |
0.5267 EUR |
0.5201 EUR |
0.5328 EUR |
0.5262 EUR |
| 2024-09-18 |
0.5170 EUR |
12,804,149.9893 XRP |
0.5248 EUR |
0.5057 EUR |
0.5272 EUR |
0.5268 EUR |
| 2024-09-17 |
0.5283 EUR |
9,913,694.8491 XRP |
0.5272 EUR |
0.5209 EUR |
0.5338 EUR |
0.5258 EUR |
| 2024-09-16 |
0.5170 EUR |
13,541,744.3563 XRP |
0.5149 EUR |
0.5053 EUR |
0.5320 EUR |
0.5228 EUR |
| 2024-09-15 |
0.5279 EUR |
11,068,448.7641 XRP |
0.5376 EUR |
0.5136 EUR |
0.5376 EUR |
0.5152 EUR |
| 2024-09-14 |
0.5289 EUR |
16,519,248.0227 XRP |
0.5173 EUR |
0.5151 EUR |
0.5400 EUR |
0.5359 EUR |
| 2024-09-13 |
0.5119 EUR |
14,080,750.5298 XRP |
0.5080 EUR |
0.5015 EUR |
0.5188 EUR |
0.5169 EUR |
| 2024-09-12 |
0.5084 EUR |
27,821,840.5145 XRP |
0.4858 EUR |
0.4849 EUR |
0.5339 EUR |
0.5088 EUR |
| 2024-09-11 |
0.4831 EUR |
8,766,342.5692 XRP |
0.4909 EUR |
0.4757 EUR |
0.4910 EUR |
0.4859 EUR |
| 2024-09-10 |
0.4882 EUR |
7,497,115.6933 XRP |
0.4891 EUR |
0.4837 EUR |
0.4927 EUR |
0.4909 EUR |
| 2024-09-09 |
0.4832 EUR |
7,758,278.7912 XRP |
0.4782 EUR |
0.4762 EUR |
0.4923 EUR |
0.4895 EUR |
| 2024-09-08 |
0.4763 EUR |
4,976,312.0793 XRP |
0.4743 EUR |
0.4707 EUR |
0.4803 EUR |
0.4786 EUR |
| 2024-09-07 |
0.4768 EUR |
5,097,273.0622 XRP |
0.4712 EUR |
0.4697 EUR |
0.4821 EUR |
0.4737 EUR |
| 2024-09-06 |
0.4756 EUR |
19,424,218.1803 XRP |
0.4902 EUR |
0.4543 EUR |
0.4925 EUR |
0.4688 EUR |
| 2024-09-05 |
0.4956 EUR |
11,191,666.3058 XRP |
0.5034 EUR |
0.4867 EUR |
0.5048 EUR |
0.4893 EUR |
| 2024-09-04 |
0.5017 EUR |
13,785,995.0064 XRP |
0.5046 EUR |
0.4826 EUR |
0.5099 EUR |
0.5054 EUR |
| 2024-09-03 |
0.5116 EUR |
10,629,141.2519 XRP |
0.5130 EUR |
0.5042 EUR |
0.5186 EUR |
0.5123 EUR |
| 2024-09-02 |
0.5008 EUR |
8,312,035.8096 XRP |
0.4963 EUR |
0.4922 EUR |
0.5132 EUR |
0.5113 EUR |
| 2024-09-01 |
0.5045 EUR |
7,498,712.9870 XRP |
0.5125 EUR |
0.4994 EUR |
0.5128 EUR |
0.4999 EUR |
| 2024-08-31 |
0.5135 EUR |
4,602,682.7473 XRP |
0.5135 EUR |
0.5094 EUR |
0.5180 EUR |
0.5129 EUR |
| 2024-08-30 |
0.5058 EUR |
10,659,246.1957 XRP |
0.5072 EUR |
0.4944 EUR |
0.5139 EUR |
0.5128 EUR |
| 2024-08-29 |
0.5141 EUR |
12,185,860.6275 XRP |
0.5118 EUR |
0.5036 EUR |
0.5208 EUR |
0.5071 EUR |
| 2024-08-28 |
0.5122 EUR |
14,088,615.6163 XRP |
0.5072 EUR |
0.5004 EUR |
0.5264 EUR |
0.5128 EUR |
| 2024-08-27 |
0.5220 EUR |
19,116,571.5546 XRP |
0.5261 EUR |
0.4942 EUR |
0.5378 EUR |
0.5061 EUR |
| 2024-08-26 |
0.5290 EUR |
9,412,039.0838 XRP |
0.5363 EUR |
0.5179 EUR |
0.5377 EUR |
0.5275 EUR |