Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
1.1626 EUR |
10,534,409.6681 XRP |
1.1698 EUR |
1.1476 EUR |
1.1833 EUR |
1.1572 EUR |
| 2026-04-13 |
1.1480 EUR |
8,642,218.9542 XRP |
1.1342 EUR |
1.1296 EUR |
1.1761 EUR |
1.1707 EUR |
| 2026-04-12 |
1.1384 EUR |
7,708,048.7846 XRP |
1.1562 EUR |
1.1271 EUR |
1.1574 EUR |
1.1354 EUR |
| 2026-04-11 |
1.1568 EUR |
6,606,639.5852 XRP |
1.1572 EUR |
1.1439 EUR |
1.1740 EUR |
1.1577 EUR |
| 2026-04-10 |
1.1520 EUR |
11,339,168.5053 XRP |
1.1491 EUR |
1.1410 EUR |
1.1647 EUR |
1.1573 EUR |
| 2026-04-09 |
1.1486 EUR |
10,517,646.5894 XRP |
1.1516 EUR |
1.1319 EUR |
1.1709 EUR |
1.1503 EUR |
| 2026-04-08 |
1.1723 EUR |
15,396,472.2318 XRP |
1.1792 EUR |
1.1487 EUR |
1.1872 EUR |
1.1519 EUR |
| 2026-04-07 |
1.1430 EUR |
18,360,885.1378 XRP |
1.1440 EUR |
1.1192 EUR |
1.1958 EUR |
1.1842 EUR |
| 2026-04-06 |
1.1620 EUR |
15,979,743.1424 XRP |
1.1525 EUR |
1.1370 EUR |
1.1745 EUR |
1.1444 EUR |
| 2026-04-05 |
1.1300 EUR |
10,712,669.4697 XRP |
1.1422 EUR |
1.1107 EUR |
1.1566 EUR |
1.1515 EUR |
| 2026-04-04 |
1.1413 EUR |
5,493,496.4734 XRP |
1.1445 EUR |
1.1347 EUR |
1.1480 EUR |
1.1417 EUR |
| 2026-04-03 |
1.1440 EUR |
8,980,992.9630 XRP |
1.1444 EUR |
1.1304 EUR |
1.1586 EUR |
1.1430 EUR |
| 2026-04-02 |
1.1328 EUR |
20,586,659.0541 XRP |
1.1630 EUR |
1.1117 EUR |
1.1703 EUR |
1.1441 EUR |
| 2026-04-01 |
1.1665 EUR |
12,127,405.0957 XRP |
1.1578 EUR |
1.1510 EUR |
1.1798 EUR |
1.1634 EUR |
| 2026-03-31 |
1.1511 EUR |
15,813,572.6583 XRP |
1.1553 EUR |
1.1370 EUR |
1.1720 EUR |
1.1589 EUR |
| 2026-03-30 |
1.1701 EUR |
12,308,953.7192 XRP |
1.1569 EUR |
1.1484 EUR |
1.1887 EUR |
1.1543 EUR |
| 2026-03-29 |
1.1529 EUR |
6,601,681.1625 XRP |
1.1590 EUR |
1.1279 EUR |
1.1675 EUR |
1.1556 EUR |
| 2026-03-28 |
1.1656 EUR |
5,561,430.4840 XRP |
1.1517 EUR |
1.1460 EUR |
1.1812 EUR |
1.1591 EUR |
| 2026-03-27 |
1.1575 EUR |
19,974,875.4619 XRP |
1.1801 EUR |
1.1452 EUR |
1.1892 EUR |
1.1513 EUR |
| 2026-03-26 |
1.1856 EUR |
19,973,951.2908 XRP |
1.2235 EUR |
1.1585 EUR |
1.2253 EUR |
1.1796 EUR |
| 2026-03-25 |
1.2237 EUR |
12,505,186.6421 XRP |
1.2195 EUR |
1.2118 EUR |
1.2389 EUR |
1.2238 EUR |
| 2026-03-24 |
1.2153 EUR |
15,197,172.7044 XRP |
1.2348 EUR |
1.1962 EUR |
1.2360 EUR |
1.2191 EUR |
| 2026-03-23 |
1.2249 EUR |
27,522,583.8998 XRP |
1.1980 EUR |
1.1811 EUR |
1.2613 EUR |
1.2322 EUR |
| 2026-03-22 |
1.2059 EUR |
9,936,706.8608 XRP |
1.2179 EUR |
1.1884 EUR |
1.2336 EUR |
1.1984 EUR |
| 2026-03-21 |
1.2455 EUR |
3,279,024.5129 XRP |
1.2490 EUR |
1.2325 EUR |
1.2553 EUR |
1.2325 EUR |
| 2026-03-20 |
1.2491 EUR |
8,221,279.6880 XRP |
1.2507 EUR |
1.2340 EUR |
1.2672 EUR |
1.2493 EUR |
| 2026-03-19 |
1.2578 EUR |
16,896,961.8384 XRP |
1.2774 EUR |
1.2324 EUR |
1.2917 EUR |
1.2489 EUR |
| 2026-03-18 |
1.2762 EUR |
18,333,845.5402 XRP |
1.3166 EUR |
1.2484 EUR |
1.3361 EUR |
1.2767 EUR |
| 2026-03-17 |
1.3254 EUR |
26,595,811.8492 XRP |
1.3415 EUR |
1.2975 EUR |
1.3979 EUR |
1.3173 EUR |
| 2026-03-16 |
1.3064 EUR |
27,196,455.3514 XRP |
1.2681 EUR |
1.2547 EUR |
1.3500 EUR |
1.3424 EUR |
| 2026-03-15 |
1.2497 EUR |
10,353,661.9945 XRP |
1.2339 EUR |
1.2302 EUR |
1.2821 EUR |
1.2652 EUR |
| 2026-03-14 |
1.2218 EUR |
4,323,604.1092 XRP |
1.2251 EUR |
1.2132 EUR |
1.2329 EUR |
1.2329 EUR |
| 2026-03-13 |
1.2394 EUR |
27,782,932.0385 XRP |
1.2018 EUR |
1.2010 EUR |
1.2667 EUR |
1.2246 EUR |
| 2026-03-12 |
1.1951 EUR |
15,028,105.8809 XRP |
1.2003 EUR |
1.1837 EUR |
1.2077 EUR |
1.2017 EUR |
| 2026-03-11 |
1.1987 EUR |
18,408,709.6939 XRP |
1.1948 EUR |
1.1824 EUR |
1.2184 EUR |
1.1998 EUR |
| 2026-03-10 |
1.2058 EUR |
26,774,661.4933 XRP |
1.1742 EUR |
1.1723 EUR |
1.2390 EUR |
1.1945 EUR |
| 2026-03-09 |
1.1746 EUR |
21,818,977.1785 XRP |
1.1639 EUR |
1.1555 EUR |
1.1922 EUR |
1.1720 EUR |
| 2026-03-08 |
1.1655 EUR |
13,007,363.7304 XRP |
1.1707 EUR |
1.1464 EUR |
1.1833 EUR |
1.1676 EUR |
| 2026-03-07 |
1.1732 EUR |
7,275,804.6573 XRP |
1.1748 EUR |
1.1614 EUR |
1.1847 EUR |
1.1701 EUR |
| 2026-03-06 |
1.1871 EUR |
24,001,234.5328 XRP |
1.2094 EUR |
1.1613 EUR |
1.2182 EUR |
1.1750 EUR |
| 2026-03-05 |
1.2251 EUR |
25,112,456.0892 XRP |
1.2301 EUR |
1.2075 EUR |
1.2520 EUR |
1.2090 EUR |
| 2026-03-04 |
1.1853 EUR |
23,047,615.9476 XRP |
1.1712 EUR |
1.1600 EUR |
1.2278 EUR |
1.2099 EUR |
| 2026-03-03 |
1.1735 EUR |
33,603,676.4992 XRP |
1.1889 EUR |
1.1549 EUR |
1.1964 EUR |
1.1643 EUR |
| 2026-03-02 |
1.1790 EUR |
31,315,341.9826 XRP |
1.1505 EUR |
1.1400 EUR |
1.2178 EUR |
1.1924 EUR |
| 2026-03-01 |
1.1725 EUR |
28,956,323.9689 XRP |
1.1667 EUR |
1.1344 EUR |
1.2140 EUR |
1.1428 EUR |
| 2026-02-28 |
1.1222 EUR |
43,562,184.6974 XRP |
1.1492 EUR |
1.0775 EUR |
1.1815 EUR |
1.1705 EUR |
| 2026-02-27 |
1.1696 EUR |
21,810,674.2689 XRP |
1.1881 EUR |
1.1334 EUR |
1.2080 EUR |
1.1460 EUR |
| 2026-02-26 |
1.2052 EUR |
29,137,113.8084 XRP |
1.2136 EUR |
1.1746 EUR |
1.2430 EUR |
1.1836 EUR |
| 2026-02-25 |
1.1629 EUR |
14,140,242.7601 XRP |
1.1451 EUR |
1.1386 EUR |
1.2101 EUR |
1.2005 EUR |
| 2026-02-24 |
1.1379 EUR |
28,462,294.3762 XRP |
1.1466 EUR |
1.1147 EUR |
1.1604 EUR |
1.1461 EUR |