Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
0.5395 EUR |
19,671,003.7893 XRP |
0.5379 EUR |
0.5290 EUR |
0.5500 EUR |
0.5469 EUR |
| 2024-08-22 |
0.5385 EUR |
10,177,522.6691 XRP |
0.5378 EUR |
0.5319 EUR |
0.5426 EUR |
0.5376 EUR |
| 2024-08-21 |
0.5369 EUR |
14,967,505.0338 XRP |
0.5338 EUR |
0.5268 EUR |
0.5430 EUR |
0.5389 EUR |
| 2024-08-20 |
0.5432 EUR |
17,823,791.7520 XRP |
0.5401 EUR |
0.5288 EUR |
0.5549 EUR |
0.5362 EUR |
| 2024-08-19 |
0.5316 EUR |
24,461,787.9000 XRP |
0.5112 EUR |
0.5091 EUR |
0.5497 EUR |
0.5391 EUR |
| 2024-08-18 |
0.5183 EUR |
8,818,090.6433 XRP |
0.5143 EUR |
0.5124 EUR |
0.5298 EUR |
0.5147 EUR |
| 2024-08-17 |
0.5136 EUR |
4,560,242.1272 XRP |
0.5117 EUR |
0.5098 EUR |
0.5182 EUR |
0.5130 EUR |
| 2024-08-16 |
0.5127 EUR |
10,622,541.2742 XRP |
0.5114 EUR |
0.5039 EUR |
0.5200 EUR |
0.5124 EUR |
| 2024-08-15 |
0.5137 EUR |
14,878,849.2758 XRP |
0.5168 EUR |
0.5026 EUR |
0.5222 EUR |
0.5070 EUR |
| 2024-08-14 |
0.5215 EUR |
17,704,539.1467 XRP |
0.5249 EUR |
0.5116 EUR |
0.5290 EUR |
0.5164 EUR |
| 2024-08-13 |
0.5244 EUR |
18,288,528.2579 XRP |
0.5197 EUR |
0.5148 EUR |
0.5316 EUR |
0.5239 EUR |
| 2024-08-12 |
0.5212 EUR |
19,296,932.6327 XRP |
0.5062 EUR |
0.5042 EUR |
0.5306 EUR |
0.5209 EUR |
| 2024-08-11 |
0.5230 EUR |
14,474,409.4030 XRP |
0.5357 EUR |
0.5010 EUR |
0.5441 EUR |
0.5010 EUR |
| 2024-08-10 |
0.5437 EUR |
16,891,998.9353 XRP |
0.5320 EUR |
0.5302 EUR |
0.5523 EUR |
0.5382 EUR |
| 2024-08-09 |
0.5401 EUR |
31,906,517.7092 XRP |
0.5650 EUR |
0.5199 EUR |
0.5721 EUR |
0.5334 EUR |
| 2024-08-08 |
0.5603 EUR |
52,295,343.1075 XRP |
0.5498 EUR |
0.5297 EUR |
0.5890 EUR |
0.5664 EUR |
| 2024-08-07 |
0.5303 EUR |
73,342,597.2186 XRP |
0.4638 EUR |
0.4508 EUR |
0.5923 EUR |
0.5591 EUR |
| 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 |