Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
1.8799 EUR |
78,991,391.1177 XRP |
1.8447 EUR |
1.7469 EUR |
2.0900 EUR |
2.0028 EUR |
| 2024-11-30 |
1.7783 EUR |
74,147,535.0271 XRP |
1.7024 EUR |
1.6666 EUR |
1.8500 EUR |
1.8373 EUR |
| 2024-11-29 |
1.5863 EUR |
90,224,019.5243 XRP |
1.4604 EUR |
1.4280 EUR |
1.7023 EUR |
1.6965 EUR |
| 2024-11-28 |
1.3902 EUR |
26,991,131.1852 XRP |
1.3927 EUR |
1.3500 EUR |
1.4250 EUR |
1.4088 EUR |
| 2024-11-27 |
1.3709 EUR |
35,685,690.6085 XRP |
1.3312 EUR |
1.2903 EUR |
1.4428 EUR |
1.4245 EUR |
| 2024-11-26 |
1.3089 EUR |
60,408,249.6794 XRP |
1.3521 EUR |
1.1700 EUR |
1.3944 EUR |
1.3414 EUR |
| 2024-11-25 |
1.3873 EUR |
58,208,874.6101 XRP |
1.3677 EUR |
1.2750 EUR |
1.4739 EUR |
1.3452 EUR |
| 2024-11-24 |
1.3326 EUR |
70,440,054.5351 XRP |
1.4012 EUR |
1.2000 EUR |
1.4441 EUR |
1.3426 EUR |
| 2024-11-23 |
1.4622 EUR |
86,314,817.7761 XRP |
1.4105 EUR |
1.3550 EUR |
1.5600 EUR |
1.4215 EUR |
| 2024-11-22 |
1.3402 EUR |
138,151,371.5785 XRP |
1.1860 EUR |
1.1850 EUR |
1.4500 EUR |
1.4121 EUR |
| 2024-11-21 |
1.1030 EUR |
77,185,985.4742 XRP |
1.0451 EUR |
1.0221 EUR |
1.1800 EUR |
1.1441 EUR |
| 2024-11-20 |
1.0459 EUR |
40,537,982.0424 XRP |
1.0389 EUR |
1.0000 EUR |
1.0908 EUR |
1.0554 EUR |
| 2024-11-19 |
1.0386 EUR |
40,183,777.0166 XRP |
1.0521 EUR |
1.0100 EUR |
1.0843 EUR |
1.0281 EUR |
| 2024-11-18 |
1.0749 EUR |
63,705,167.2709 XRP |
0.9981 EUR |
0.9981 EUR |
1.1400 EUR |
1.0577 EUR |
| 2024-11-17 |
1.0140 EUR |
79,645,363.3433 XRP |
1.0593 EUR |
0.9456 EUR |
1.0957 EUR |
0.9894 EUR |
| 2024-11-16 |
1.0265 EUR |
184,098,271.7318 XRP |
0.8445 EUR |
0.8310 EUR |
1.2000 EUR |
1.0697 EUR |
| 2024-11-15 |
0.7975 EUR |
104,408,765.8689 XRP |
0.7347 EUR |
0.7322 EUR |
0.8709 EUR |
0.8301 EUR |
| 2024-11-14 |
0.7029 EUR |
96,668,958.7710 XRP |
0.6513 EUR |
0.6444 EUR |
0.7980 EUR |
0.7978 EUR |
| 2024-11-13 |
0.6530 EUR |
71,004,724.5628 XRP |
0.6601 EUR |
0.6020 EUR |
0.7045 EUR |
0.6481 EUR |
| 2024-11-12 |
0.6231 EUR |
112,513,383.2462 XRP |
0.5772 EUR |
0.5500 EUR |
0.6953 EUR |
0.6701 EUR |
| 2024-11-11 |
0.5637 EUR |
40,792,008.8798 XRP |
0.5469 EUR |
0.5299 EUR |
0.5937 EUR |
0.5765 EUR |
| 2024-11-10 |
0.5471 EUR |
24,581,157.1320 XRP |
0.5217 EUR |
0.5182 EUR |
0.5768 EUR |
0.5588 EUR |
| 2024-11-09 |
0.5139 EUR |
7,631,075.7696 XRP |
0.5168 EUR |
0.5072 EUR |
0.5195 EUR |
0.5150 EUR |
| 2024-11-08 |
0.5120 EUR |
11,088,330.0591 XRP |
0.5146 EUR |
0.5064 EUR |
0.5186 EUR |
0.5124 EUR |
| 2024-11-07 |
0.5118 EUR |
13,088,770.4567 XRP |
0.5038 EUR |
0.5001 EUR |
0.5377 EUR |
0.5159 EUR |
| 2024-11-06 |
0.4952 EUR |
20,679,444.3034 XRP |
0.4709 EUR |
0.4708 EUR |
0.5061 EUR |
0.5017 EUR |
| 2024-11-05 |
0.4690 EUR |
7,977,108.7765 XRP |
0.4629 EUR |
0.4617 EUR |
0.4767 EUR |
0.4706 EUR |
| 2024-11-04 |
0.4659 EUR |
7,061,288.5362 XRP |
0.4634 EUR |
0.4558 EUR |
0.4717 EUR |
0.4632 EUR |
| 2024-11-03 |
0.4627 EUR |
6,197,742.6972 XRP |
0.4722 EUR |
0.4548 EUR |
0.4727 EUR |
0.4637 EUR |
| 2024-11-02 |
0.4724 EUR |
2,950,146.9552 XRP |
0.4736 EUR |
0.4681 EUR |
0.4764 EUR |
0.4711 EUR |
| 2024-11-01 |
0.4753 EUR |
7,265,590.1056 XRP |
0.4677 EUR |
0.4617 EUR |
0.4827 EUR |
0.4748 EUR |
| 2024-10-31 |
0.4727 EUR |
7,777,255.3923 XRP |
0.4814 EUR |
0.4625 EUR |
0.4820 EUR |
0.4685 EUR |
| 2024-10-30 |
0.4822 EUR |
8,422,440.1416 XRP |
0.4874 EUR |
0.4789 EUR |
0.4874 EUR |
0.4813 EUR |
| 2024-10-29 |
0.4852 EUR |
11,528,631.6789 XRP |
0.4792 EUR |
0.4786 EUR |
0.4904 EUR |
0.4867 EUR |
| 2024-10-28 |
0.4779 EUR |
7,613,015.9404 XRP |
0.4783 EUR |
0.4724 EUR |
0.4817 EUR |
0.4798 EUR |
| 2024-10-27 |
0.4765 EUR |
4,305,179.2972 XRP |
0.4757 EUR |
0.4730 EUR |
0.4791 EUR |
0.4782 EUR |
| 2024-10-26 |
0.4691 EUR |
6,616,109.1752 XRP |
0.4645 EUR |
0.4620 EUR |
0.4773 EUR |
0.4745 EUR |
| 2024-10-25 |
0.4817 EUR |
11,706,499.7182 XRP |
0.4912 EUR |
0.4708 EUR |
0.4913 EUR |
0.4788 EUR |
| 2024-10-24 |
0.4899 EUR |
7,744,097.7513 XRP |
0.4873 EUR |
0.4847 EUR |
0.4939 EUR |
0.4907 EUR |
| 2024-10-23 |
0.4844 EUR |
10,198,334.1499 XRP |
0.4942 EUR |
0.4746 EUR |
0.4942 EUR |
0.4878 EUR |
| 2024-10-22 |
0.4955 EUR |
8,283,093.1792 XRP |
0.5033 EUR |
0.4894 EUR |
0.5072 EUR |
0.4945 EUR |
| 2024-10-21 |
0.5066 EUR |
9,759,678.6825 XRP |
0.5035 EUR |
0.4996 EUR |
0.5162 EUR |
0.5054 EUR |
| 2024-10-20 |
0.4978 EUR |
4,793,341.3904 XRP |
0.4999 EUR |
0.4932 EUR |
0.5008 EUR |
0.5001 EUR |
| 2024-10-19 |
0.5006 EUR |
3,575,887.3907 XRP |
0.5026 EUR |
0.4968 EUR |
0.5053 EUR |
0.4996 EUR |
| 2024-10-18 |
0.5033 EUR |
8,365,884.1548 XRP |
0.5018 EUR |
0.4986 EUR |
0.5097 EUR |
0.5026 EUR |
| 2024-10-17 |
0.5099 EUR |
16,550,801.4224 XRP |
0.5040 EUR |
0.5001 EUR |
0.5215 EUR |
0.5014 EUR |
| 2024-10-16 |
0.5025 EUR |
11,351,992.4442 XRP |
0.4970 EUR |
0.4935 EUR |
0.5095 EUR |
0.5052 EUR |
| 2024-10-15 |
0.4970 EUR |
9,719,079.6978 XRP |
0.5013 EUR |
0.4870 EUR |
0.5079 EUR |
0.4954 EUR |
| 2024-10-14 |
0.4956 EUR |
11,228,786.2239 XRP |
0.4864 EUR |
0.4835 EUR |
0.5046 EUR |
0.4986 EUR |
| 2024-10-13 |
0.4858 EUR |
4,569,976.8826 XRP |
0.4920 EUR |
0.4794 EUR |
0.4923 EUR |
0.4826 EUR |