Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
2.0811 EUR |
1,086,286.9390 XRP |
2.0207 EUR |
2.0124 EUR |
2.0679 EUR |
2.0624 EUR |
| 2025-05-23 |
2.1050 EUR |
14,780,535.6351 XRP |
2.1499 EUR |
2.0091 EUR |
2.1872 EUR |
2.0722 EUR |
| 2025-05-22 |
2.1233 EUR |
8,802,632.0482 XRP |
2.1127 EUR |
2.1057 EUR |
2.1699 EUR |
2.1487 EUR |
| 2025-05-21 |
2.0960 EUR |
12,008,367.4488 XRP |
2.0871 EUR |
2.0563 EUR |
2.1408 EUR |
2.1154 EUR |
| 2025-05-20 |
2.0912 EUR |
8,182,603.8842 XRP |
2.1192 EUR |
2.0536 EUR |
2.1424 EUR |
2.0867 EUR |
| 2025-05-19 |
2.0860 EUR |
12,712,715.5080 XRP |
2.1707 EUR |
2.0340 EUR |
2.1806 EUR |
2.1180 EUR |
| 2025-05-18 |
2.1444 EUR |
12,100,476.1566 XRP |
2.1118 EUR |
2.0900 EUR |
2.1938 EUR |
2.1475 EUR |
| 2025-05-17 |
2.1010 EUR |
9,772,580.5101 XRP |
2.1303 EUR |
2.0594 EUR |
2.1413 EUR |
2.1060 EUR |
| 2025-05-16 |
2.1500 EUR |
12,110,341.8164 XRP |
2.1320 EUR |
2.0963 EUR |
2.1821 EUR |
2.1339 EUR |
| 2025-05-15 |
2.2080 EUR |
16,714,469.3781 XRP |
2.2819 EUR |
2.1420 EUR |
2.2980 EUR |
2.1693 EUR |
| 2025-05-14 |
2.3074 EUR |
15,664,712.5582 XRP |
2.3085 EUR |
2.2501 EUR |
2.3542 EUR |
2.2900 EUR |
| 2025-05-13 |
2.2617 EUR |
30,985,837.8803 XRP |
2.2911 EUR |
2.1784 EUR |
2.3294 EUR |
2.2967 EUR |
| 2025-05-12 |
2.2597 EUR |
63,083,087.8698 XRP |
2.1062 EUR |
2.0944 EUR |
2.3866 EUR |
2.2811 EUR |
| 2025-05-11 |
2.1208 EUR |
21,417,481.4529 XRP |
2.1930 EUR |
2.0695 EUR |
2.2044 EUR |
2.1111 EUR |
| 2025-05-10 |
2.1321 EUR |
17,630,221.8992 XRP |
2.0816 EUR |
2.0749 EUR |
2.1742 EUR |
2.1567 EUR |
| 2025-05-09 |
2.0927 EUR |
31,334,425.5866 XRP |
2.0700 EUR |
2.0323 EUR |
2.1584 EUR |
2.0838 EUR |
| 2025-05-08 |
1.9787 EUR |
22,086,105.7790 XRP |
1.8803 EUR |
1.8720 EUR |
2.0738 EUR |
2.0637 EUR |
| 2025-05-07 |
1.8805 EUR |
9,527,060.8384 XRP |
1.9018 EUR |
1.8544 EUR |
1.9157 EUR |
1.8847 EUR |
| 2025-05-06 |
1.8650 EUR |
12,538,405.3506 XRP |
1.8842 EUR |
1.8305 EUR |
1.8989 EUR |
1.8919 EUR |
| 2025-05-05 |
1.8987 EUR |
12,029,010.8038 XRP |
1.9053 EUR |
1.8619 EUR |
1.9406 EUR |
1.8968 EUR |
| 2025-05-04 |
1.9352 EUR |
6,365,330.6981 XRP |
1.9376 EUR |
1.9072 EUR |
1.9649 EUR |
1.9097 EUR |
| 2025-05-03 |
1.9457 EUR |
4,817,858.9120 XRP |
1.9559 EUR |
1.9282 EUR |
1.9653 EUR |
1.9364 EUR |
| 2025-05-02 |
1.9565 EUR |
9,637,976.5259 XRP |
1.9590 EUR |
1.9335 EUR |
1.9780 EUR |
1.9521 EUR |
| 2025-05-01 |
1.9677 EUR |
12,281,720.7763 XRP |
1.9352 EUR |
1.9320 EUR |
2.0000 EUR |
1.9586 EUR |
| 2025-04-30 |
1.9330 EUR |
21,448,127.9820 XRP |
1.9661 EUR |
1.8688 EUR |
1.9859 EUR |
1.9420 EUR |
| 2025-04-29 |
1.9998 EUR |
10,694,309.7762 XRP |
2.0132 EUR |
1.9507 EUR |
2.0271 EUR |
1.9675 EUR |
| 2025-04-28 |
2.0169 EUR |
17,767,732.6154 XRP |
1.9856 EUR |
1.9550 EUR |
2.0828 EUR |
2.0132 EUR |
| 2025-04-27 |
1.9695 EUR |
13,101,578.8781 XRP |
1.9289 EUR |
1.9020 EUR |
2.0205 EUR |
1.9899 EUR |
| 2025-04-26 |
1.9424 EUR |
7,304,620.2169 XRP |
1.9220 EUR |
1.9192 EUR |
1.9800 EUR |
1.9329 EUR |
| 2025-04-25 |
1.9340 EUR |
10,612,957.7576 XRP |
1.9399 EUR |
1.9079 EUR |
1.9554 EUR |
1.9312 EUR |
| 2025-04-24 |
1.9198 EUR |
15,368,660.2530 XRP |
1.9580 EUR |
1.8615 EUR |
1.9690 EUR |
1.9315 EUR |
| 2025-04-23 |
1.9748 EUR |
22,805,521.8137 XRP |
1.9563 EUR |
1.9238 EUR |
2.0202 EUR |
1.9521 EUR |
| 2025-04-22 |
1.8543 EUR |
14,371,540.9207 XRP |
1.8110 EUR |
1.7950 EUR |
1.9117 EUR |
1.8921 EUR |
| 2025-04-21 |
1.8297 EUR |
12,049,564.9670 XRP |
1.8165 EUR |
1.7900 EUR |
1.8582 EUR |
1.7990 EUR |
| 2025-04-20 |
1.8135 EUR |
7,435,777.3764 XRP |
1.8316 EUR |
1.7905 EUR |
1.8375 EUR |
1.8031 EUR |
| 2025-04-19 |
1.8267 EUR |
3,975,950.7782 XRP |
1.8108 EUR |
1.8075 EUR |
1.8401 EUR |
1.8285 EUR |
| 2025-04-18 |
1.8181 EUR |
5,669,123.4811 XRP |
1.8177 EUR |
1.7962 EUR |
1.8341 EUR |
1.8232 EUR |
| 2025-04-17 |
1.8364 EUR |
7,694,973.0372 XRP |
1.8291 EUR |
1.8093 EUR |
1.8638 EUR |
1.8429 EUR |
| 2025-04-16 |
1.8328 EUR |
13,661,219.6302 XRP |
1.8470 EUR |
1.7900 EUR |
1.8726 EUR |
1.8290 EUR |
| 2025-04-15 |
1.8994 EUR |
9,604,400.4783 XRP |
1.8756 EUR |
1.8688 EUR |
1.9300 EUR |
1.8837 EUR |
| 2025-04-14 |
1.8781 EUR |
14,026,053.3248 XRP |
1.8668 EUR |
1.8438 EUR |
1.9178 EUR |
1.8974 EUR |
| 2025-04-13 |
1.9055 EUR |
17,264,384.1358 XRP |
1.9042 EUR |
1.8433 EUR |
1.9811 EUR |
1.8434 EUR |
| 2025-04-12 |
1.8578 EUR |
12,543,825.3717 XRP |
1.7800 EUR |
1.7641 EUR |
1.9249 EUR |
1.8988 EUR |
| 2025-04-11 |
1.7668 EUR |
27,125,410.0798 XRP |
1.7461 EUR |
1.7219 EUR |
1.8267 EUR |
1.8078 EUR |
| 2025-04-10 |
1.7836 EUR |
29,573,823.6706 XRP |
1.8737 EUR |
1.7130 EUR |
1.8783 EUR |
1.7554 EUR |
| 2025-04-09 |
1.7414 EUR |
60,378,674.1953 XRP |
1.6360 EUR |
1.5600 EUR |
1.9150 EUR |
1.8763 EUR |
| 2025-04-08 |
1.7225 EUR |
40,862,227.5227 XRP |
1.7388 EUR |
1.6482 EUR |
1.8050 EUR |
1.6744 EUR |
| 2025-04-07 |
1.6418 EUR |
102,926,333.4282 XRP |
1.7478 EUR |
1.4600 EUR |
1.8391 EUR |
1.7789 EUR |
| 2025-04-06 |
1.8926 EUR |
12,348,400.5750 XRP |
1.9534 EUR |
1.8256 EUR |
1.9693 EUR |
1.8431 EUR |
| 2025-04-05 |
1.9504 EUR |
8,256,808.6362 XRP |
1.9428 EUR |
1.9279 EUR |
1.9854 EUR |
1.9435 EUR |