Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
1.1803 EUR |
19,811,861.6450 XRP |
1.1717 EUR |
1.1553 EUR |
1.2020 EUR |
1.1935 EUR |
| 2026-08-30 |
1.2108 EUR |
15,382,348.3809 XRP |
1.2061 EUR |
1.1737 EUR |
1.2379 EUR |
1.1766 EUR |
| 2026-08-29 |
1.1999 EUR |
9,495,396.0588 XRP |
1.1938 EUR |
1.1884 EUR |
1.2122 EUR |
1.2055 EUR |
| 2026-08-28 |
1.2101 EUR |
36,283,077.8227 XRP |
1.2478 EUR |
1.1771 EUR |
1.2642 EUR |
1.1925 EUR |
| 2026-08-27 |
1.2351 EUR |
36,402,368.5844 XRP |
1.2195 EUR |
1.1950 EUR |
1.2656 EUR |
1.2483 EUR |
| 2026-08-26 |
1.2011 EUR |
51,189,561.5727 XRP |
1.2283 EUR |
1.1644 EUR |
1.2427 EUR |
1.2203 EUR |
| 2026-08-25 |
1.2651 EUR |
43,984,423.5820 XRP |
1.2697 EUR |
1.2000 EUR |
1.3286 EUR |
1.2270 EUR |
| 2026-08-24 |
1.2767 EUR |
41,324,159.1187 XRP |
1.3014 EUR |
1.2467 EUR |
1.3110 EUR |
1.2689 EUR |
| 2026-08-23 |
1.2776 EUR |
47,028,659.6536 XRP |
1.2501 EUR |
1.2240 EUR |
1.3252 EUR |
1.3028 EUR |
| 2026-08-22 |
1.2956 EUR |
123,356,781.2194 XRP |
1.2436 EUR |
1.1760 EUR |
1.4543 EUR |
1.2495 EUR |
| 2026-08-21 |
1.1796 EUR |
94,666,612.6701 XRP |
1.0856 EUR |
1.0771 EUR |
1.2620 EUR |
1.2439 EUR |
| 2026-08-20 |
1.0519 EUR |
74,746,482.6244 XRP |
0.9462 EUR |
0.9312 EUR |
1.1514 EUR |
1.0845 EUR |
| 2026-08-19 |
0.9239 EUR |
38,517,366.9408 XRP |
0.8650 EUR |
0.8601 EUR |
0.9724 EUR |
0.9462 EUR |
| 2026-08-18 |
0.8613 EUR |
5,622,826.1408 XRP |
0.8655 EUR |
0.8533 EUR |
0.8679 EUR |
0.8651 EUR |
| 2026-08-17 |
0.8633 EUR |
6,043,577.5645 XRP |
0.8572 EUR |
0.8530 EUR |
0.8725 EUR |
0.8655 EUR |
| 2026-08-16 |
0.8630 EUR |
3,980,448.4206 XRP |
0.8661 EUR |
0.8552 EUR |
0.8673 EUR |
0.8573 EUR |
| 2026-08-15 |
0.8666 EUR |
2,427,636.7450 XRP |
0.8633 EUR |
0.8623 EUR |
0.8700 EUR |
0.8662 EUR |
| 2026-08-14 |
0.8653 EUR |
7,367,964.6652 XRP |
0.8744 EUR |
0.8520 EUR |
0.8781 EUR |
0.8630 EUR |
| 2026-08-13 |
0.8738 EUR |
6,760,182.5889 XRP |
0.8712 EUR |
0.8655 EUR |
0.8806 EUR |
0.8738 EUR |
| 2026-08-12 |
0.8789 EUR |
7,779,024.6887 XRP |
0.8851 EUR |
0.8670 EUR |
0.8884 EUR |
0.8710 EUR |
| 2026-08-11 |
0.8732 EUR |
16,103,077.5412 XRP |
0.8760 EUR |
0.8583 EUR |
0.8887 EUR |
0.8860 EUR |
| 2026-08-10 |
0.8847 EUR |
9,292,581.1476 XRP |
0.8907 EUR |
0.8700 EUR |
0.9000 EUR |
0.8759 EUR |
| 2026-08-09 |
0.8984 EUR |
5,540,827.7721 XRP |
0.8990 EUR |
0.8891 EUR |
0.9056 EUR |
0.8905 EUR |
| 2026-08-08 |
0.8984 EUR |
6,799,299.0132 XRP |
0.8830 EUR |
0.8826 EUR |
0.9075 EUR |
0.8990 EUR |
| 2026-08-07 |
0.8897 EUR |
15,375,374.6347 XRP |
0.8974 EUR |
0.8759 EUR |
0.9030 EUR |
0.8846 EUR |
| 2026-08-06 |
0.9046 EUR |
13,039,253.7509 XRP |
0.9184 EUR |
0.8934 EUR |
0.9195 EUR |
0.8974 EUR |
| 2026-08-05 |
0.9222 EUR |
8,701,028.5858 XRP |
0.9304 EUR |
0.9127 EUR |
0.9326 EUR |
0.9182 EUR |
| 2026-08-04 |
0.9330 EUR |
7,067,272.3964 XRP |
0.9336 EUR |
0.9280 EUR |
0.9391 EUR |
0.9306 EUR |
| 2026-08-03 |
0.9346 EUR |
9,254,538.0418 XRP |
0.9410 EUR |
0.9211 EUR |
0.9455 EUR |
0.9341 EUR |
| 2026-08-02 |
0.9359 EUR |
5,599,260.7918 XRP |
0.9202 EUR |
0.9202 EUR |
0.9452 EUR |
0.9396 EUR |
| 2026-08-01 |
0.9181 EUR |
4,537,085.5168 XRP |
0.9208 EUR |
0.9083 EUR |
0.9250 EUR |
0.9200 EUR |
| 2026-07-31 |
0.9274 EUR |
7,715,926.2160 XRP |
0.9393 EUR |
0.9182 EUR |
0.9450 EUR |
0.9199 EUR |
| 2026-07-30 |
0.9423 EUR |
6,427,028.2710 XRP |
0.9356 EUR |
0.9315 EUR |
0.9502 EUR |
0.9405 EUR |
| 2026-07-29 |
0.9441 EUR |
13,274,994.7197 XRP |
0.9383 EUR |
0.9267 EUR |
0.9586 EUR |
0.9353 EUR |
| 2026-07-28 |
0.9292 EUR |
10,859,660.7389 XRP |
0.9375 EUR |
0.9182 EUR |
0.9397 EUR |
0.9381 EUR |
| 2026-07-27 |
0.9609 EUR |
8,380,844.6038 XRP |
0.9761 EUR |
0.9342 EUR |
0.9777 EUR |
0.9362 EUR |
| 2026-07-26 |
0.9700 EUR |
3,797,315.6495 XRP |
0.9650 EUR |
0.9632 EUR |
0.9793 EUR |
0.9767 EUR |
| 2026-07-25 |
0.9641 EUR |
4,284,864.4752 XRP |
0.9598 EUR |
0.9545 EUR |
0.9744 EUR |
0.9652 EUR |
| 2026-07-24 |
0.9660 EUR |
10,234,304.4277 XRP |
0.9732 EUR |
0.9533 EUR |
0.9842 EUR |
0.9601 EUR |
| 2026-07-23 |
0.9805 EUR |
8,810,641.5987 XRP |
1.0008 EUR |
0.9675 EUR |
1.0027 EUR |
0.9736 EUR |
| 2026-07-22 |
0.9991 EUR |
8,344,614.0704 XRP |
1.0021 EUR |
0.9886 EUR |
1.0141 EUR |
1.0010 EUR |
| 2026-07-21 |
1.0019 EUR |
16,287,776.3353 XRP |
0.9730 EUR |
0.9730 EUR |
1.0209 EUR |
1.0022 EUR |
| 2026-07-20 |
0.9672 EUR |
11,072,925.3427 XRP |
0.9592 EUR |
0.9466 EUR |
0.9809 EUR |
0.9738 EUR |
| 2026-07-19 |
0.9584 EUR |
4,427,542.5754 XRP |
0.9555 EUR |
0.9518 EUR |
0.9632 EUR |
0.9583 EUR |
| 2026-07-18 |
0.9528 EUR |
3,561,291.3362 XRP |
0.9521 EUR |
0.9471 EUR |
0.9600 EUR |
0.9554 EUR |
| 2026-07-17 |
0.9476 EUR |
7,110,275.9025 XRP |
0.9493 EUR |
0.9353 EUR |
0.9593 EUR |
0.9521 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 |