Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
0.9507 EUR |
5,692,483.4296 XRP |
0.9493 EUR |
0.9353 EUR |
0.9593 EUR |
0.9554 EUR |
| 2026-07-16 |
0.9633 EUR |
10,185,377.1046 XRP |
0.9700 EUR |
0.9480 EUR |
0.9762 EUR |
0.9496 EUR |
| 2026-07-15 |
0.9749 EUR |
13,643,109.2630 XRP |
0.9726 EUR |
0.9601 EUR |
0.9878 EUR |
0.9702 EUR |
| 2026-07-14 |
0.9586 EUR |
12,915,763.1678 XRP |
0.9370 EUR |
0.9310 EUR |
0.9809 EUR |
0.9727 EUR |
| 2026-07-13 |
0.9386 EUR |
10,783,259.3542 XRP |
0.9520 EUR |
0.9245 EUR |
0.9665 EUR |
0.9364 EUR |
| 2026-07-12 |
0.9590 EUR |
4,516,631.9706 XRP |
0.9600 EUR |
0.9485 EUR |
0.9669 EUR |
0.9525 EUR |
| 2026-07-11 |
0.9723 EUR |
5,681,112.5065 XRP |
0.9672 EUR |
0.9605 EUR |
0.9803 EUR |
0.9608 EUR |
| 2026-07-10 |
0.9678 EUR |
8,102,814.4915 XRP |
0.9560 EUR |
0.9528 EUR |
0.9783 EUR |
0.9671 EUR |
| 2026-07-09 |
0.9570 EUR |
4,983,606.1118 XRP |
0.9550 EUR |
0.9470 EUR |
0.9636 EUR |
0.9570 EUR |
| 2026-07-08 |
0.9522 EUR |
13,014,989.2762 XRP |
0.9749 EUR |
0.9374 EUR |
0.9780 EUR |
0.9528 EUR |
| 2026-07-07 |
0.9837 EUR |
8,747,248.8730 XRP |
1.0003 EUR |
0.9688 EUR |
1.0057 EUR |
0.9753 EUR |
| 2026-07-06 |
0.9941 EUR |
9,604,222.9958 XRP |
1.0113 EUR |
0.9710 EUR |
1.0170 EUR |
0.9999 EUR |
| 2026-07-05 |
0.9968 EUR |
7,507,574.6577 XRP |
1.0119 EUR |
0.9835 EUR |
1.0222 EUR |
1.0110 EUR |
| 2026-07-04 |
1.0138 EUR |
11,795,463.6432 XRP |
0.9917 EUR |
0.9893 EUR |
1.0353 EUR |
1.0127 EUR |
| 2026-07-03 |
0.9767 EUR |
10,473,697.2215 XRP |
0.9517 EUR |
0.9471 EUR |
1.0007 EUR |
0.9939 EUR |
| 2026-07-02 |
0.9499 EUR |
13,130,037.7192 XRP |
0.9246 EUR |
0.9178 EUR |
0.9709 EUR |
0.9512 EUR |
| 2026-07-01 |
0.9224 EUR |
10,614,659.1797 XRP |
0.9107 EUR |
0.8954 EUR |
0.9426 EUR |
0.9248 EUR |
| 2026-06-30 |
0.9100 EUR |
11,627,776.0258 XRP |
0.9257 EUR |
0.9001 EUR |
0.9261 EUR |
0.9101 EUR |
| 2026-06-29 |
0.9244 EUR |
9,939,580.4116 XRP |
0.9178 EUR |
0.9057 EUR |
0.9413 EUR |
0.9256 EUR |
| 2026-06-28 |
0.9184 EUR |
6,026,431.2614 XRP |
0.9187 EUR |
0.9066 EUR |
0.9296 EUR |
0.9215 EUR |
| 2026-06-27 |
0.9311 EUR |
5,699,353.4332 XRP |
0.9203 EUR |
0.9159 EUR |
0.9447 EUR |
0.9190 EUR |
| 2026-06-26 |
0.9083 EUR |
13,673,801.7938 XRP |
0.9184 EUR |
0.8851 EUR |
0.9253 EUR |
0.9201 EUR |
| 2026-06-25 |
0.9164 EUR |
17,230,460.7039 XRP |
0.9445 EUR |
0.8900 EUR |
0.9583 EUR |
0.9171 EUR |
| 2026-06-24 |
0.9445 EUR |
16,087,702.0347 XRP |
0.9746 EUR |
0.9209 EUR |
0.9780 EUR |
0.9440 EUR |
| 2026-06-23 |
0.9685 EUR |
10,065,292.3485 XRP |
0.9874 EUR |
0.9585 EUR |
0.9915 EUR |
0.9745 EUR |
| 2026-06-22 |
0.9970 EUR |
6,267,762.4429 XRP |
0.9808 EUR |
0.9808 EUR |
1.0176 EUR |
0.9869 EUR |
| 2026-06-21 |
0.9941 EUR |
5,100,648.4327 XRP |
1.0024 EUR |
0.9782 EUR |
1.0041 EUR |
0.9817 EUR |
| 2026-06-20 |
0.9988 EUR |
5,639,499.4880 XRP |
0.9896 EUR |
0.9888 EUR |
1.0073 EUR |
1.0022 EUR |
| 2026-06-19 |
0.9869 EUR |
7,912,825.0703 XRP |
0.9995 EUR |
0.9757 EUR |
1.0058 EUR |
0.9878 EUR |
| 2026-06-18 |
1.0077 EUR |
11,687,508.3681 XRP |
1.0305 EUR |
0.9866 EUR |
1.0345 EUR |
0.9985 EUR |
| 2026-06-17 |
1.0375 EUR |
13,274,253.3989 XRP |
1.0484 EUR |
1.0184 EUR |
1.0624 EUR |
1.0303 EUR |
| 2026-06-16 |
1.0566 EUR |
16,092,759.6336 XRP |
1.0676 EUR |
1.0391 EUR |
1.0826 EUR |
1.0484 EUR |
| 2026-06-15 |
1.0699 EUR |
28,089,607.8869 XRP |
1.0223 EUR |
1.0155 EUR |
1.1142 EUR |
1.0688 EUR |
| 2026-06-14 |
0.9948 EUR |
7,182,211.6805 XRP |
0.9952 EUR |
0.9749 EUR |
1.0228 EUR |
1.0228 EUR |
| 2026-06-13 |
0.9920 EUR |
6,345,381.0777 XRP |
0.9792 EUR |
0.9770 EUR |
1.0039 EUR |
0.9952 EUR |
| 2026-06-12 |
0.9835 EUR |
9,130,080.0986 XRP |
0.9864 EUR |
0.9727 EUR |
0.9991 EUR |
0.9778 EUR |
| 2026-06-11 |
0.9734 EUR |
11,714,635.7759 XRP |
0.9506 EUR |
0.9501 EUR |
0.9913 EUR |
0.9851 EUR |
| 2026-06-10 |
0.9624 EUR |
14,338,774.9151 XRP |
0.9866 EUR |
0.9432 EUR |
0.9889 EUR |
0.9516 EUR |
| 2026-06-09 |
0.9936 EUR |
13,175,568.4434 XRP |
1.0143 EUR |
0.9696 EUR |
1.0194 EUR |
0.9865 EUR |
| 2026-06-08 |
1.0090 EUR |
12,475,844.8028 XRP |
1.0034 EUR |
0.9820 EUR |
1.0289 EUR |
1.0121 EUR |
| 2026-06-07 |
0.9877 EUR |
16,097,666.2602 XRP |
0.9506 EUR |
0.9465 EUR |
1.0197 EUR |
1.0022 EUR |
| 2026-06-06 |
0.9433 EUR |
14,502,303.7858 XRP |
0.9541 EUR |
0.9130 EUR |
0.9672 EUR |
0.9512 EUR |
| 2026-06-05 |
0.9612 EUR |
30,134,496.1291 XRP |
1.0051 EUR |
0.9285 EUR |
1.0101 EUR |
0.9497 EUR |
| 2026-06-04 |
1.0065 EUR |
26,139,570.7326 XRP |
1.0336 EUR |
0.9807 EUR |
1.0442 EUR |
1.0055 EUR |
| 2026-06-03 |
1.0507 EUR |
13,281,953.1727 XRP |
1.0422 EUR |
1.0222 EUR |
1.0741 EUR |
1.0348 EUR |
| 2026-06-02 |
1.0644 EUR |
20,116,471.7468 XRP |
1.1133 EUR |
1.0269 EUR |
1.1133 EUR |
1.0414 EUR |
| 2026-06-01 |
1.1153 EUR |
8,178,085.9211 XRP |
1.1435 EUR |
1.0999 EUR |
1.1499 EUR |
1.1141 EUR |
| 2026-05-31 |
1.1435 EUR |
3,483,058.3431 XRP |
1.1494 EUR |
1.1320 EUR |
1.1550 EUR |
1.1426 EUR |
| 2026-05-30 |
1.1537 EUR |
5,533,216.5983 XRP |
1.1395 EUR |
1.1375 EUR |
1.1700 EUR |
1.1486 EUR |
| 2026-05-29 |
1.1275 EUR |
8,510,361.4992 XRP |
1.1287 EUR |
1.1102 EUR |
1.1405 EUR |
1.1395 EUR |