Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-17 |
0.4721 EUR |
19,886,116.7157 XRP |
0.4573 EUR |
0.4520 EUR |
0.4871 EUR |
0.4716 EUR |
| 2024-06-16 |
0.4602 EUR |
5,907,416.4761 XRP |
0.4582 EUR |
0.4558 EUR |
0.4669 EUR |
0.4571 EUR |
| 2024-06-15 |
0.4563 EUR |
7,106,582.4137 XRP |
0.4438 EUR |
0.4433 EUR |
0.4720 EUR |
0.4582 EUR |
| 2024-06-14 |
0.4415 EUR |
10,957,577.5732 XRP |
0.4446 EUR |
0.4304 EUR |
0.4504 EUR |
0.4427 EUR |
| 2024-06-13 |
0.4495 EUR |
4,863,460.2763 XRP |
0.4550 EUR |
0.4430 EUR |
0.4550 EUR |
0.4465 EUR |
| 2024-06-12 |
0.4526 EUR |
9,543,875.3194 XRP |
0.4477 EUR |
0.4420 EUR |
0.4598 EUR |
0.4547 EUR |
| 2024-06-11 |
0.4490 EUR |
12,000,679.5596 XRP |
0.4613 EUR |
0.4388 EUR |
0.4613 EUR |
0.4479 EUR |
| 2024-06-10 |
0.4635 EUR |
6,714,948.4293 XRP |
0.4634 EUR |
0.4586 EUR |
0.4708 EUR |
0.4611 EUR |
| 2024-06-09 |
0.4598 EUR |
3,562,682.1717 XRP |
0.4571 EUR |
0.4560 EUR |
0.4643 EUR |
0.4633 EUR |
| 2024-06-08 |
0.4601 EUR |
4,604,065.4931 XRP |
0.4624 EUR |
0.4546 EUR |
0.4646 EUR |
0.4578 EUR |
| 2024-06-07 |
0.4580 EUR |
21,005,325.5105 XRP |
0.4787 EUR |
0.4184 EUR |
0.4872 EUR |
0.4644 EUR |
| 2024-06-06 |
0.4812 EUR |
5,846,493.4349 XRP |
0.4832 EUR |
0.4744 EUR |
0.4852 EUR |
0.4792 EUR |
| 2024-06-05 |
0.4845 EUR |
7,322,558.7125 XRP |
0.4823 EUR |
0.4809 EUR |
0.4890 EUR |
0.4841 EUR |
| 2024-06-04 |
0.4818 EUR |
9,400,583.1562 XRP |
0.4765 EUR |
0.4753 EUR |
0.4873 EUR |
0.4818 EUR |
| 2024-06-03 |
0.4784 EUR |
6,734,738.8499 XRP |
0.4735 EUR |
0.4718 EUR |
0.4821 EUR |
0.4769 EUR |
| 2024-06-02 |
0.4747 EUR |
3,961,026.3701 XRP |
0.4781 EUR |
0.4684 EUR |
0.4798 EUR |
0.4739 EUR |
| 2024-06-01 |
0.4792 EUR |
2,592,775.2234 XRP |
0.4772 EUR |
0.4772 EUR |
0.4813 EUR |
0.4790 EUR |
| 2024-05-31 |
0.4782 EUR |
5,747,000.9680 XRP |
0.4785 EUR |
0.4722 EUR |
0.4839 EUR |
0.4769 EUR |
| 2024-05-30 |
0.4812 EUR |
6,493,294.2825 XRP |
0.4844 EUR |
0.4743 EUR |
0.4887 EUR |
0.4798 EUR |
| 2024-05-29 |
0.4870 EUR |
8,348,083.1505 XRP |
0.4869 EUR |
0.4811 EUR |
0.4917 EUR |
0.4853 EUR |
| 2024-05-28 |
0.4850 EUR |
8,641,503.9804 XRP |
0.4908 EUR |
0.4789 EUR |
0.4918 EUR |
0.4869 EUR |
| 2024-05-27 |
0.4901 EUR |
8,106,302.2451 XRP |
0.4870 EUR |
0.4824 EUR |
0.4975 EUR |
0.4916 EUR |
| 2024-05-26 |
0.4923 EUR |
5,017,642.6181 XRP |
0.4998 EUR |
0.4847 EUR |
0.4999 EUR |
0.4871 EUR |
| 2024-05-25 |
0.4962 EUR |
5,753,533.0771 XRP |
0.4942 EUR |
0.4921 EUR |
0.5007 EUR |
0.4994 EUR |
| 2024-05-24 |
0.4890 EUR |
10,686,360.7556 XRP |
0.4893 EUR |
0.4783 EUR |
0.4958 EUR |
0.4939 EUR |
| 2024-05-23 |
0.4856 EUR |
18,538,042.6785 XRP |
0.4868 EUR |
0.4650 EUR |
0.5058 EUR |
0.4893 EUR |
| 2024-05-22 |
0.4900 EUR |
10,488,611.1829 XRP |
0.4931 EUR |
0.4813 EUR |
0.4955 EUR |
0.4866 EUR |
| 2024-05-21 |
0.4944 EUR |
36,907,982.2578 XRP |
0.4936 EUR |
0.4858 EUR |
0.5113 EUR |
0.4914 EUR |
| 2024-05-20 |
0.4793 EUR |
12,524,450.9074 XRP |
0.4682 EUR |
0.4646 EUR |
0.4927 EUR |
0.4927 EUR |
| 2024-05-19 |
0.4726 EUR |
5,487,693.8178 XRP |
0.4793 EUR |
0.4657 EUR |
0.4814 EUR |
0.4685 EUR |
| 2024-05-18 |
0.4803 EUR |
4,326,678.6055 XRP |
0.4813 EUR |
0.4768 EUR |
0.4835 EUR |
0.4791 EUR |
| 2024-05-17 |
0.4800 EUR |
8,077,732.9090 XRP |
0.4741 EUR |
0.4723 EUR |
0.4863 EUR |
0.4819 EUR |
| 2024-05-16 |
0.4755 EUR |
7,588,301.2844 XRP |
0.4757 EUR |
0.4710 EUR |
0.4796 EUR |
0.4737 EUR |
| 2024-05-15 |
0.4674 EUR |
11,983,563.3851 XRP |
0.4624 EUR |
0.4593 EUR |
0.4773 EUR |
0.4750 EUR |
| 2024-05-14 |
0.4671 EUR |
8,254,769.0520 XRP |
0.4679 EUR |
0.4603 EUR |
0.4741 EUR |
0.4616 EUR |
| 2024-05-13 |
0.4670 EUR |
12,319,444.0949 XRP |
0.4639 EUR |
0.4517 EUR |
0.4741 EUR |
0.4677 EUR |
| 2024-05-12 |
0.4677 EUR |
3,348,185.2170 XRP |
0.4701 EUR |
0.4605 EUR |
0.4726 EUR |
0.4645 EUR |
| 2024-05-11 |
0.4692 EUR |
2,890,168.6588 XRP |
0.4670 EUR |
0.4657 EUR |
0.4720 EUR |
0.4701 EUR |
| 2024-05-10 |
0.4743 EUR |
13,148,666.1611 XRP |
0.4831 EUR |
0.4616 EUR |
0.4831 EUR |
0.4683 EUR |
| 2024-05-09 |
0.4805 EUR |
10,753,827.0334 XRP |
0.4818 EUR |
0.4726 EUR |
0.4875 EUR |
0.4824 EUR |
| 2024-05-08 |
0.4864 EUR |
14,445,494.3979 XRP |
0.4880 EUR |
0.4795 EUR |
0.4925 EUR |
0.4805 EUR |
| 2024-05-07 |
0.5008 EUR |
12,383,215.9309 XRP |
0.5014 EUR |
0.4940 EUR |
0.5055 EUR |
0.4968 EUR |
| 2024-05-06 |
0.5082 EUR |
31,628,469.8638 XRP |
0.4923 EUR |
0.4865 EUR |
0.5300 EUR |
0.5028 EUR |
| 2024-05-05 |
0.4919 EUR |
6,508,019.2880 XRP |
0.4929 EUR |
0.4873 EUR |
0.4955 EUR |
0.4917 EUR |
| 2024-05-04 |
0.4952 EUR |
10,066,525.4733 XRP |
0.4946 EUR |
0.4904 EUR |
0.5031 EUR |
0.4929 EUR |
| 2024-05-03 |
0.4871 EUR |
16,222,950.6247 XRP |
0.4829 EUR |
0.4790 EUR |
0.4994 EUR |
0.4956 EUR |
| 2024-05-02 |
0.4828 EUR |
13,430,144.1800 XRP |
0.4824 EUR |
0.4724 EUR |
0.4894 EUR |
0.4842 EUR |
| 2024-05-01 |
0.4701 EUR |
21,101,650.8122 XRP |
0.4692 EUR |
0.4480 EUR |
0.4869 EUR |
0.4830 EUR |
| 2024-04-30 |
0.4674 EUR |
17,810,275.1747 XRP |
0.4799 EUR |
0.4554 EUR |
0.4846 EUR |
0.4684 EUR |
| 2024-04-29 |
0.4750 EUR |
12,276,673.2780 XRP |
0.4769 EUR |
0.4651 EUR |
0.4827 EUR |
0.4815 EUR |