Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-06 |
0.4676 EUR |
18,170,119.6923 XRP |
0.4478 EUR |
0.4478 EUR |
0.4790 EUR |
0.4625 EUR |
| 2024-08-05 |
0.4271 EUR |
65,994,680.9689 XRP |
0.4796 EUR |
0.3914 EUR |
0.4816 EUR |
0.4526 EUR |
| 2024-08-04 |
0.4910 EUR |
22,456,476.9973 XRP |
0.5102 EUR |
0.4720 EUR |
0.5131 EUR |
0.4875 EUR |
| 2024-08-03 |
0.5149 EUR |
16,518,673.9583 XRP |
0.5133 EUR |
0.4967 EUR |
0.5302 EUR |
0.5064 EUR |
| 2024-08-02 |
0.5224 EUR |
25,178,203.4004 XRP |
0.5530 EUR |
0.5004 EUR |
0.5533 EUR |
0.5200 EUR |
| 2024-08-01 |
0.5560 EUR |
26,594,392.8671 XRP |
0.5758 EUR |
0.5261 EUR |
0.5820 EUR |
0.5466 EUR |
| 2024-07-31 |
0.5943 EUR |
29,316,423.4557 XRP |
0.5804 EUR |
0.5745 EUR |
0.6082 EUR |
0.5821 EUR |
| 2024-07-30 |
0.5750 EUR |
28,472,691.1761 XRP |
0.5560 EUR |
0.5505 EUR |
0.5895 EUR |
0.5815 EUR |
| 2024-07-29 |
0.5575 EUR |
15,585,660.6588 XRP |
0.5536 EUR |
0.5468 EUR |
0.5639 EUR |
0.5563 EUR |
| 2024-07-28 |
0.5546 EUR |
8,315,241.1034 XRP |
0.5476 EUR |
0.5436 EUR |
0.5652 EUR |
0.5515 EUR |
| 2024-07-27 |
0.5510 EUR |
10,705,293.6097 XRP |
0.5555 EUR |
0.5370 EUR |
0.5604 EUR |
0.5517 EUR |
| 2024-07-26 |
0.5518 EUR |
14,507,975.8262 XRP |
0.5528 EUR |
0.5400 EUR |
0.5613 EUR |
0.5562 EUR |
| 2024-07-25 |
0.5599 EUR |
25,648,231.0743 XRP |
0.5704 EUR |
0.5393 EUR |
0.5784 EUR |
0.5496 EUR |
| 2024-07-24 |
0.5712 EUR |
21,334,922.9528 XRP |
0.5507 EUR |
0.5457 EUR |
0.5839 EUR |
0.5685 EUR |
| 2024-07-23 |
0.5501 EUR |
19,439,599.0517 XRP |
0.5586 EUR |
0.5350 EUR |
0.5665 EUR |
0.5503 EUR |
| 2024-07-22 |
0.5580 EUR |
20,961,725.4876 XRP |
0.5483 EUR |
0.5371 EUR |
0.5720 EUR |
0.5602 EUR |
| 2024-07-21 |
0.5408 EUR |
15,839,608.0395 XRP |
0.5450 EUR |
0.5250 EUR |
0.5572 EUR |
0.5477 EUR |
| 2024-07-20 |
0.5431 EUR |
13,527,490.0305 XRP |
0.5261 EUR |
0.5242 EUR |
0.5557 EUR |
0.5463 EUR |
| 2024-07-19 |
0.5167 EUR |
17,429,428.9684 XRP |
0.5227 EUR |
0.4964 EUR |
0.5391 EUR |
0.5264 EUR |
| 2024-07-18 |
0.5332 EUR |
32,907,610.7574 XRP |
0.5725 EUR |
0.5109 EUR |
0.5821 EUR |
0.5247 EUR |
| 2024-07-17 |
0.5608 EUR |
39,523,773.2919 XRP |
0.5313 EUR |
0.5309 EUR |
0.5830 EUR |
0.5818 EUR |
| 2024-07-16 |
0.5225 EUR |
33,627,053.7796 XRP |
0.4931 EUR |
0.4883 EUR |
0.5462 EUR |
0.5277 EUR |
| 2024-07-15 |
0.4872 EUR |
12,871,280.1335 XRP |
0.4781 EUR |
0.4780 EUR |
0.4951 EUR |
0.4919 EUR |
| 2024-07-14 |
0.4844 EUR |
14,778,934.9548 XRP |
0.4819 EUR |
0.4712 EUR |
0.4970 EUR |
0.4846 EUR |
| 2024-07-13 |
0.4834 EUR |
31,419,891.5064 XRP |
0.4351 EUR |
0.4345 EUR |
0.5200 EUR |
0.4831 EUR |
| 2024-07-12 |
0.4267 EUR |
14,448,428.8921 XRP |
0.4133 EUR |
0.4092 EUR |
0.4400 EUR |
0.4343 EUR |
| 2024-07-11 |
0.4114 EUR |
10,210,250.0410 XRP |
0.4051 EUR |
0.4029 EUR |
0.4175 EUR |
0.4130 EUR |
| 2024-07-10 |
0.4040 EUR |
7,636,622.2567 XRP |
0.4027 EUR |
0.3985 EUR |
0.4088 EUR |
0.4047 EUR |
| 2024-07-09 |
0.4008 EUR |
7,668,556.8121 XRP |
0.3981 EUR |
0.3948 EUR |
0.4046 EUR |
0.4038 EUR |
| 2024-07-08 |
0.3949 EUR |
11,796,853.4401 XRP |
0.3875 EUR |
0.3729 EUR |
0.4088 EUR |
0.3982 EUR |
| 2024-07-07 |
0.3983 EUR |
7,284,379.9171 XRP |
0.4142 EUR |
0.3864 EUR |
0.4142 EUR |
0.3866 EUR |
| 2024-07-06 |
0.4038 EUR |
7,550,692.6742 XRP |
0.3927 EUR |
0.3911 EUR |
0.4147 EUR |
0.4141 EUR |
| 2024-07-05 |
0.3797 EUR |
24,709,456.8656 XRP |
0.4006 EUR |
0.3545 EUR |
0.4012 EUR |
0.3937 EUR |
| 2024-07-04 |
0.4160 EUR |
14,158,465.9315 XRP |
0.4330 EUR |
0.4042 EUR |
0.4352 EUR |
0.4134 EUR |
| 2024-07-03 |
0.4420 EUR |
10,699,042.7591 XRP |
0.4511 EUR |
0.4277 EUR |
0.4525 EUR |
0.4332 EUR |
| 2024-07-02 |
0.4498 EUR |
7,305,646.4248 XRP |
0.4438 EUR |
0.4430 EUR |
0.4556 EUR |
0.4516 EUR |
| 2024-07-01 |
0.4459 EUR |
6,774,407.6150 XRP |
0.4429 EUR |
0.4422 EUR |
0.4503 EUR |
0.4440 EUR |
| 2024-06-30 |
0.4416 EUR |
4,376,312.5894 XRP |
0.4408 EUR |
0.4385 EUR |
0.4451 EUR |
0.4438 EUR |
| 2024-06-29 |
0.4424 EUR |
3,690,311.3159 XRP |
0.4402 EUR |
0.4401 EUR |
0.4450 EUR |
0.4408 EUR |
| 2024-06-28 |
0.4450 EUR |
9,635,896.3200 XRP |
0.4433 EUR |
0.4378 EUR |
0.4489 EUR |
0.4397 EUR |
| 2024-06-27 |
0.4404 EUR |
8,429,945.5057 XRP |
0.4396 EUR |
0.4351 EUR |
0.4451 EUR |
0.4430 EUR |
| 2024-06-26 |
0.4416 EUR |
9,214,561.2216 XRP |
0.4445 EUR |
0.4355 EUR |
0.4464 EUR |
0.4398 EUR |
| 2024-06-25 |
0.4446 EUR |
10,648,197.1240 XRP |
0.4418 EUR |
0.4406 EUR |
0.4495 EUR |
0.4439 EUR |
| 2024-06-24 |
0.4404 EUR |
11,497,392.7223 XRP |
0.4489 EUR |
0.4299 EUR |
0.4494 EUR |
0.4417 EUR |
| 2024-06-23 |
0.4519 EUR |
2,668,970.6070 XRP |
0.4544 EUR |
0.4436 EUR |
0.4567 EUR |
0.4485 EUR |
| 2024-06-22 |
0.4550 EUR |
3,178,023.5584 XRP |
0.4575 EUR |
0.4526 EUR |
0.4580 EUR |
0.4554 EUR |
| 2024-06-21 |
0.4570 EUR |
9,527,584.0305 XRP |
0.4566 EUR |
0.4486 EUR |
0.4637 EUR |
0.4585 EUR |
| 2024-06-20 |
0.4619 EUR |
8,470,131.8113 XRP |
0.4592 EUR |
0.4561 EUR |
0.4679 EUR |
0.4569 EUR |
| 2024-06-19 |
0.4597 EUR |
8,852,685.6766 XRP |
0.4562 EUR |
0.4532 EUR |
0.4650 EUR |
0.4590 EUR |
| 2024-06-18 |
0.4579 EUR |
16,142,313.9798 XRP |
0.4699 EUR |
0.4386 EUR |
0.4756 EUR |
0.4571 EUR |