Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.1360 EUR |
2,679,034.7446 XRP |
1.1395 EUR |
1.1375 EUR |
1.1700 EUR |
1.1518 EUR |
| 2026-05-29 |
1.1275 EUR |
8,510,361.4992 XRP |
1.1287 EUR |
1.1102 EUR |
1.1405 EUR |
1.1395 EUR |
| 2026-05-28 |
1.1171 EUR |
13,071,528.8470 XRP |
1.1238 EUR |
1.0923 EUR |
1.1479 EUR |
1.1271 EUR |
| 2026-05-27 |
1.1380 EUR |
7,387,096.5920 XRP |
1.1406 EUR |
1.1200 EUR |
1.1532 EUR |
1.1239 EUR |
| 2026-05-26 |
1.1537 EUR |
7,625,166.9164 XRP |
1.1598 EUR |
1.1396 EUR |
1.1738 EUR |
1.1408 EUR |
| 2026-05-25 |
1.1649 EUR |
4,113,399.0132 XRP |
1.1594 EUR |
1.1529 EUR |
1.1715 EUR |
1.1595 EUR |
| 2026-05-24 |
1.1641 EUR |
6,451,750.4728 XRP |
1.1697 EUR |
1.1444 EUR |
1.1800 EUR |
1.1606 EUR |
| 2026-05-23 |
1.1487 EUR |
9,755,325.1439 XRP |
1.1497 EUR |
1.1222 EUR |
1.1851 EUR |
1.1692 EUR |
| 2026-05-22 |
1.1663 EUR |
8,173,674.0290 XRP |
1.1814 EUR |
1.1450 EUR |
1.1840 EUR |
1.1492 EUR |
| 2026-05-21 |
1.1811 EUR |
6,860,426.0856 XRP |
1.1751 EUR |
1.1655 EUR |
1.1917 EUR |
1.1810 EUR |
| 2026-05-20 |
1.1779 EUR |
6,282,292.7469 XRP |
1.1722 EUR |
1.1616 EUR |
1.1866 EUR |
1.1738 EUR |
| 2026-05-19 |
1.1799 EUR |
6,328,107.7163 XRP |
1.1920 EUR |
1.1650 EUR |
1.1983 EUR |
1.1716 EUR |
| 2026-05-18 |
1.1902 EUR |
10,428,239.6585 XRP |
1.2061 EUR |
1.1713 EUR |
1.2074 EUR |
1.1941 EUR |
| 2026-05-17 |
1.2122 EUR |
6,932,010.1146 XRP |
1.2178 EUR |
1.1763 EUR |
1.2301 EUR |
1.2074 EUR |
| 2026-05-16 |
1.2176 EUR |
8,507,680.5316 XRP |
1.2335 EUR |
1.2017 EUR |
1.2381 EUR |
1.2184 EUR |
| 2026-05-15 |
1.2506 EUR |
13,320,401.6645 XRP |
1.2730 EUR |
1.2278 EUR |
1.2864 EUR |
1.2342 EUR |
| 2026-05-14 |
1.2781 EUR |
23,993,539.9059 XRP |
1.2189 EUR |
1.2127 EUR |
1.3271 EUR |
1.2725 EUR |
| 2026-05-13 |
1.2272 EUR |
7,935,097.3649 XRP |
1.2245 EUR |
1.2051 EUR |
1.2553 EUR |
1.2186 EUR |
| 2026-05-12 |
1.2313 EUR |
8,551,846.8319 XRP |
1.2543 EUR |
1.2074 EUR |
1.2605 EUR |
1.2234 EUR |
| 2026-05-11 |
1.2458 EUR |
8,155,736.6949 XRP |
1.2522 EUR |
1.2245 EUR |
1.2656 EUR |
1.2545 EUR |
| 2026-05-10 |
1.2473 EUR |
15,617,555.2061 XRP |
1.2054 EUR |
1.1987 EUR |
1.2792 EUR |
1.2516 EUR |
| 2026-05-09 |
1.2078 EUR |
3,990,716.6202 XRP |
1.2035 EUR |
1.1981 EUR |
1.2178 EUR |
1.2058 EUR |
| 2026-05-08 |
1.1897 EUR |
7,493,389.0056 XRP |
1.1827 EUR |
1.1731 EUR |
1.2110 EUR |
1.2037 EUR |
| 2026-05-07 |
1.1920 EUR |
8,298,106.8195 XRP |
1.2127 EUR |
1.1758 EUR |
1.2136 EUR |
1.1829 EUR |
| 2026-05-06 |
1.2207 EUR |
8,934,268.8890 XRP |
1.2062 EUR |
1.2018 EUR |
1.2361 EUR |
1.2133 EUR |
| 2026-05-05 |
1.2056 EUR |
5,596,673.0988 XRP |
1.1902 EUR |
1.1898 EUR |
1.2165 EUR |
1.2069 EUR |
| 2026-05-04 |
1.1982 EUR |
7,789,466.4771 XRP |
1.1830 EUR |
1.1795 EUR |
1.2108 EUR |
1.1903 EUR |
| 2026-05-03 |
1.1877 EUR |
3,722,664.7040 XRP |
1.1892 EUR |
1.1788 EUR |
1.1968 EUR |
1.1829 EUR |
| 2026-05-02 |
1.1860 EUR |
3,531,821.0298 XRP |
1.1825 EUR |
1.1783 EUR |
1.1945 EUR |
1.1889 EUR |
| 2026-05-01 |
1.1799 EUR |
6,640,882.1591 XRP |
1.1667 EUR |
1.1636 EUR |
1.1903 EUR |
1.1814 EUR |
| 2026-04-30 |
1.1707 EUR |
5,464,722.8144 XRP |
1.1722 EUR |
1.1625 EUR |
1.1856 EUR |
1.1652 EUR |
| 2026-04-29 |
1.1754 EUR |
11,702,327.7186 XRP |
1.1780 EUR |
1.1532 EUR |
1.2020 EUR |
1.1721 EUR |
| 2026-04-28 |
1.1798 EUR |
6,756,261.9364 XRP |
1.1951 EUR |
1.1694 EUR |
1.1952 EUR |
1.1792 EUR |
| 2026-04-27 |
1.2018 EUR |
8,127,688.3755 XRP |
1.2234 EUR |
1.1801 EUR |
1.2335 EUR |
1.1954 EUR |
| 2026-04-26 |
1.2193 EUR |
3,097,881.9625 XRP |
1.2159 EUR |
1.2119 EUR |
1.2264 EUR |
1.2228 EUR |
| 2026-04-25 |
1.2195 EUR |
3,916,932.3966 XRP |
1.2233 EUR |
1.2115 EUR |
1.2273 EUR |
1.2161 EUR |
| 2026-04-24 |
1.2274 EUR |
6,075,843.3853 XRP |
1.2315 EUR |
1.2188 EUR |
1.2383 EUR |
1.2238 EUR |
| 2026-04-23 |
1.2180 EUR |
9,986,893.4577 XRP |
1.2221 EUR |
1.2063 EUR |
1.2329 EUR |
1.2318 EUR |
| 2026-04-22 |
1.2365 EUR |
9,224,670.8606 XRP |
1.2217 EUR |
1.2156 EUR |
1.2469 EUR |
1.2218 EUR |
| 2026-04-21 |
1.2165 EUR |
7,630,880.6090 XRP |
1.2094 EUR |
1.2044 EUR |
1.2364 EUR |
1.2189 EUR |
| 2026-04-20 |
1.2074 EUR |
11,268,090.3623 XRP |
1.1884 EUR |
1.1881 EUR |
1.2200 EUR |
1.2092 EUR |
| 2026-04-19 |
1.2109 EUR |
10,012,512.4070 XRP |
1.2186 EUR |
1.1865 EUR |
1.2327 EUR |
1.1885 EUR |
| 2026-04-18 |
1.2296 EUR |
11,426,216.7676 XRP |
1.2547 EUR |
1.2108 EUR |
1.2606 EUR |
1.2195 EUR |
| 2026-04-17 |
1.2474 EUR |
20,296,173.0013 XRP |
1.2337 EUR |
1.2085 EUR |
1.2778 EUR |
1.2557 EUR |
| 2026-04-16 |
1.2099 EUR |
18,097,780.3496 XRP |
1.1796 EUR |
1.1754 EUR |
1.2446 EUR |
1.2356 EUR |
| 2026-04-15 |
1.1673 EUR |
12,696,979.7516 XRP |
1.1547 EUR |
1.1463 EUR |
1.1941 EUR |
1.1780 EUR |
| 2026-04-14 |
1.1625 EUR |
10,630,421.6101 XRP |
1.1698 EUR |
1.1476 EUR |
1.1833 EUR |
1.1548 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 |