Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-28 |
0.4859 EUR |
7,016,453.4257 XRP |
0.4848 EUR |
0.4763 EUR |
0.4913 EUR |
0.4772 EUR |
| 2024-04-27 |
0.4840 EUR |
7,698,548.8626 XRP |
0.4924 EUR |
0.4750 EUR |
0.4925 EUR |
0.4839 EUR |
| 2024-04-26 |
0.4903 EUR |
10,803,907.8956 XRP |
0.4903 EUR |
0.4824 EUR |
0.5000 EUR |
0.4914 EUR |
| 2024-04-25 |
0.4894 EUR |
15,499,134.3682 XRP |
0.4929 EUR |
0.4806 EUR |
0.4966 EUR |
0.4915 EUR |
| 2024-04-24 |
0.5025 EUR |
22,107,820.9971 XRP |
0.5089 EUR |
0.4875 EUR |
0.5164 EUR |
0.4884 EUR |
| 2024-04-23 |
0.5140 EUR |
17,219,337.3720 XRP |
0.5223 EUR |
0.5000 EUR |
0.5237 EUR |
0.5108 EUR |
| 2024-04-22 |
0.5116 EUR |
26,168,304.4079 XRP |
0.4926 EUR |
0.4905 EUR |
0.5371 EUR |
0.5241 EUR |
| 2024-04-21 |
0.4956 EUR |
15,364,128.7992 XRP |
0.4973 EUR |
0.4870 EUR |
0.5051 EUR |
0.4924 EUR |
| 2024-04-20 |
0.4875 EUR |
20,611,689.1286 XRP |
0.4730 EUR |
0.4685 EUR |
0.4989 EUR |
0.4954 EUR |
| 2024-04-19 |
0.4664 EUR |
26,605,158.6897 XRP |
0.4728 EUR |
0.4404 EUR |
0.4802 EUR |
0.4716 EUR |
| 2024-04-18 |
0.4658 EUR |
19,171,642.6371 XRP |
0.4644 EUR |
0.4549 EUR |
0.4751 EUR |
0.4725 EUR |
| 2024-04-17 |
0.4617 EUR |
28,512,507.7615 XRP |
0.4678 EUR |
0.4437 EUR |
0.4784 EUR |
0.4638 EUR |
| 2024-04-16 |
0.4633 EUR |
25,895,763.6666 XRP |
0.4684 EUR |
0.4493 EUR |
0.4741 EUR |
0.4684 EUR |
| 2024-04-15 |
0.4731 EUR |
29,312,896.9054 XRP |
0.4747 EUR |
0.4530 EUR |
0.4880 EUR |
0.4684 EUR |
| 2024-04-14 |
0.4674 EUR |
29,946,408.5011 XRP |
0.4625 EUR |
0.4409 EUR |
0.4900 EUR |
0.4746 EUR |
| 2024-04-13 |
0.4643 EUR |
31,329,022.0907 XRP |
0.5187 EUR |
0.4000 EUR |
0.5225 EUR |
0.4623 EUR |
| 2024-04-12 |
0.5336 EUR |
34,535,870.2389 XRP |
0.5671 EUR |
0.4800 EUR |
0.5760 EUR |
0.5205 EUR |
| 2024-04-11 |
0.5709 EUR |
16,275,825.6272 XRP |
0.5742 EUR |
0.5623 EUR |
0.5782 EUR |
0.5672 EUR |
| 2024-04-10 |
0.5643 EUR |
24,817,685.0390 XRP |
0.5652 EUR |
0.5492 EUR |
0.5775 EUR |
0.5751 EUR |
| 2024-04-09 |
0.5726 EUR |
36,861,734.6639 XRP |
0.5656 EUR |
0.5540 EUR |
0.5920 EUR |
0.5728 EUR |
| 2024-04-08 |
0.5640 EUR |
26,969,942.6972 XRP |
0.5486 EUR |
0.5425 EUR |
0.5767 EUR |
0.5682 EUR |
| 2024-04-07 |
0.5499 EUR |
11,330,111.3004 XRP |
0.5474 EUR |
0.5437 EUR |
0.5564 EUR |
0.5491 EUR |
| 2024-04-06 |
0.5459 EUR |
10,682,508.8606 XRP |
0.5421 EUR |
0.5405 EUR |
0.5530 EUR |
0.5476 EUR |
| 2024-04-05 |
0.5376 EUR |
21,509,565.8724 XRP |
0.5484 EUR |
0.5256 EUR |
0.5487 EUR |
0.5426 EUR |
| 2024-04-04 |
0.5471 EUR |
32,896,743.2864 XRP |
0.5305 EUR |
0.5191 EUR |
0.5684 EUR |
0.5457 EUR |
| 2024-04-03 |
0.5386 EUR |
12,617,348.1822 XRP |
0.5445 EUR |
0.5234 EUR |
0.5518 EUR |
0.5321 EUR |
| 2024-04-02 |
0.5508 EUR |
17,237,971.8240 XRP |
0.5696 EUR |
0.5382 EUR |
0.5762 EUR |
0.5450 EUR |
| 2024-04-01 |
0.5669 EUR |
15,272,721.9417 XRP |
0.5831 EUR |
0.5541 EUR |
0.5870 EUR |
0.5718 EUR |
| 2024-03-31 |
0.5808 EUR |
6,167,117.0013 XRP |
0.5765 EUR |
0.5760 EUR |
0.5842 EUR |
0.5829 EUR |
| 2024-03-30 |
0.5809 EUR |
9,933,799.1104 XRP |
0.5841 EUR |
0.5744 EUR |
0.5904 EUR |
0.5762 EUR |
| 2024-03-29 |
0.5812 EUR |
18,339,925.3666 XRP |
0.5784 EUR |
0.5651 EUR |
0.5976 EUR |
0.5837 EUR |
| 2024-03-28 |
0.5770 EUR |
16,766,921.0608 XRP |
0.5658 EUR |
0.5570 EUR |
0.5902 EUR |
0.5789 EUR |
| 2024-03-27 |
0.5719 EUR |
28,722,367.8153 XRP |
0.5829 EUR |
0.5593 EUR |
0.5856 EUR |
0.5677 EUR |