Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
1.8913 EUR |
5,715,243.4713 XRP |
1.8868 EUR |
1.8700 EUR |
1.9223 EUR |
1.8804 EUR |
| 2025-06-24 |
1.8194 EUR |
8,558,936.9359 XRP |
1.8631 EUR |
1.8395 EUR |
1.9071 EUR |
1.8776 EUR |
| 2025-06-23 |
1.7396 EUR |
17,516,092.2113 XRP |
1.7544 EUR |
1.7004 EUR |
1.7942 EUR |
1.7769 EUR |
| 2025-06-22 |
1.7342 EUR |
23,382,415.6174 XRP |
1.7927 EUR |
1.6601 EUR |
1.8151 EUR |
1.6753 EUR |
| 2025-06-21 |
1.8305 EUR |
5,047,838.9475 XRP |
1.8401 EUR |
1.7950 EUR |
1.8632 EUR |
1.7982 EUR |
| 2025-06-20 |
1.8620 EUR |
8,745,170.8148 XRP |
1.8794 EUR |
1.8079 EUR |
1.9000 EUR |
1.8435 EUR |
| 2025-06-19 |
1.8843 EUR |
3,774,436.4017 XRP |
1.8922 EUR |
1.8702 EUR |
1.9038 EUR |
1.8904 EUR |
| 2025-06-18 |
1.8788 EUR |
4,505,540.1021 XRP |
1.8807 EUR |
1.8415 EUR |
1.8941 EUR |
1.8606 EUR |
| 2025-06-17 |
1.9530 EUR |
9,188,793.8909 XRP |
1.9380 EUR |
1.8915 EUR |
1.9543 EUR |
1.9060 EUR |
| 2025-06-16 |
1.9351 EUR |
10,755,472.2279 XRP |
1.8760 EUR |
1.8652 EUR |
2.0130 EUR |
2.0092 EUR |
| 2025-06-15 |
1.8644 EUR |
2,624,824.6126 XRP |
1.8538 EUR |
1.8527 EUR |
1.8847 EUR |
1.8763 EUR |
| 2025-06-14 |
1.8624 EUR |
5,267,411.5535 XRP |
1.8611 EUR |
1.8282 EUR |
1.8886 EUR |
1.8572 EUR |
| 2025-06-13 |
1.8563 EUR |
12,933,779.6994 XRP |
1.8879 EUR |
1.8068 EUR |
1.8909 EUR |
1.8525 EUR |
| 2025-06-12 |
1.9575 EUR |
6,202,219.0019 XRP |
1.9734 EUR |
1.9160 EUR |
1.9766 EUR |
1.9490 EUR |
| 2025-06-11 |
2.0162 EUR |
7,666,644.9554 XRP |
2.0170 EUR |
1.9853 EUR |
2.0389 EUR |
2.0024 EUR |
| 2025-06-10 |
2.0036 EUR |
2,460,059.1804 XRP |
2.0302 EUR |
1.9922 EUR |
2.0362 EUR |
1.9937 EUR |
| 2025-06-09 |
1.9848 EUR |
6,768,224.4074 XRP |
1.9879 EUR |
1.9469 EUR |
2.0270 EUR |
2.0116 EUR |
| 2025-06-08 |
1.9704 EUR |
8,183,686.5429 XRP |
1.9113 EUR |
1.9028 EUR |
2.0150 EUR |
2.0043 EUR |
| 2025-06-07 |
1.9146 EUR |
3,546,223.8286 XRP |
1.8967 EUR |
1.8864 EUR |
1.9242 EUR |
1.9121 EUR |
| 2025-06-06 |
1.8854 EUR |
7,397,899.8317 XRP |
1.8275 EUR |
1.8194 EUR |
1.9360 EUR |
1.9024 EUR |
| 2025-06-05 |
1.8777 EUR |
16,577,491.5422 XRP |
1.9279 EUR |
1.8002 EUR |
1.9491 EUR |
1.8313 EUR |
| 2025-06-04 |
1.9693 EUR |
6,695,004.4835 XRP |
1.9723 EUR |
1.9359 EUR |
1.9921 EUR |
1.9383 EUR |
| 2025-06-03 |
1.9595 EUR |
10,638,974.4374 XRP |
1.9190 EUR |
1.9140 EUR |
2.0095 EUR |
1.9798 EUR |
| 2025-06-02 |
1.8945 EUR |
7,214,307.2239 XRP |
1.9228 EUR |
1.8718 EUR |
1.9238 EUR |
1.9064 EUR |
| 2025-06-01 |
1.9038 EUR |
5,732,820.8659 XRP |
1.9202 EUR |
1.8763 EUR |
1.9247 EUR |
1.9104 EUR |
| 2025-05-31 |
1.8987 EUR |
9,617,337.8999 XRP |
1.8883 EUR |
1.8352 EUR |
1.9497 EUR |
1.9402 EUR |
| 2025-05-30 |
1.9329 EUR |
15,205,800.4557 XRP |
1.9747 EUR |
1.8785 EUR |
1.9806 EUR |
1.9056 EUR |
| 2025-05-29 |
2.0172 EUR |
9,526,613.9680 XRP |
2.0255 EUR |
1.9822 EUR |
2.0570 EUR |
1.9971 EUR |
| 2025-05-28 |
2.0159 EUR |
9,648,435.9038 XRP |
2.0429 EUR |
1.9721 EUR |
2.0512 EUR |
1.9939 EUR |
| 2025-05-27 |
2.0435 EUR |
8,650,684.3179 XRP |
2.0296 EUR |
1.9900 EUR |
2.0734 EUR |
2.0500 EUR |
| 2025-05-26 |
2.0515 EUR |
6,818,554.5360 XRP |
2.0610 EUR |
2.0175 EUR |
2.0724 EUR |
2.0287 EUR |
| 2025-05-25 |
2.0276 EUR |
7,205,422.7961 XRP |
2.0520 EUR |
1.9972 EUR |
2.0576 EUR |
2.0384 EUR |
| 2025-05-24 |
2.0547 EUR |
4,107,584.6467 XRP |
2.0207 EUR |
2.0124 EUR |
2.0770 EUR |
2.0672 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 |