Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-26 |
0.5869 EUR |
32,426,618.4687 XRP |
0.5900 EUR |
0.5700 EUR |
0.6022 EUR |
0.5836 EUR |
| 2024-03-25 |
0.5917 EUR |
26,478,565.8227 XRP |
0.5852 EUR |
0.5790 EUR |
0.6111 EUR |
0.5945 EUR |
| 2024-03-24 |
0.5823 EUR |
14,734,245.3159 XRP |
0.5710 EUR |
0.5682 EUR |
0.5883 EUR |
0.5860 EUR |
| 2024-03-23 |
0.5762 EUR |
14,100,048.6853 XRP |
0.5669 EUR |
0.5593 EUR |
0.5865 EUR |
0.5780 EUR |
| 2024-03-22 |
0.5726 EUR |
24,768,973.8578 XRP |
0.5898 EUR |
0.5536 EUR |
0.5941 EUR |
0.5650 EUR |
| 2024-03-21 |
0.5797 EUR |
35,815,379.7094 XRP |
0.5591 EUR |
0.5467 EUR |
0.6036 EUR |
0.5880 EUR |
| 2024-03-20 |
0.5466 EUR |
30,951,174.8678 XRP |
0.5376 EUR |
0.5231 EUR |
0.5673 EUR |
0.5626 EUR |
| 2024-03-19 |
0.5520 EUR |
44,987,135.3256 XRP |
0.5932 EUR |
0.5254 EUR |
0.5965 EUR |
0.5379 EUR |
| 2024-03-18 |
0.5611 EUR |
19,825,123.1514 XRP |
0.5696 EUR |
0.5467 EUR |
0.5771 EUR |
0.5719 EUR |
| 2024-03-17 |
0.5625 EUR |
17,266,202.2900 XRP |
0.5533 EUR |
0.5382 EUR |
0.5753 EUR |
0.5749 EUR |
| 2024-03-16 |
0.5705 EUR |
21,968,862.6159 XRP |
0.5835 EUR |
0.5443 EUR |
0.5983 EUR |
0.5549 EUR |
| 2024-03-15 |
0.5780 EUR |
36,705,288.5128 XRP |
0.6154 EUR |
0.5468 EUR |
0.6211 EUR |
0.5806 EUR |
| 2024-03-14 |
0.6176 EUR |
40,886,021.4165 XRP |
0.6297 EUR |
0.5858 EUR |
0.6470 EUR |
0.6167 EUR |
| 2024-03-13 |
0.6291 EUR |
27,674,842.8367 XRP |
0.6297 EUR |
0.6120 EUR |
0.6432 EUR |
0.6294 EUR |
| 2024-03-12 |
0.6334 EUR |
64,165,230.8577 XRP |
0.6598 EUR |
0.6026 EUR |
0.6685 EUR |
0.6303 EUR |
| 2024-03-11 |
0.6406 EUR |
114,193,976.4484 XRP |
0.5563 EUR |
0.5350 EUR |
0.6806 EUR |
0.6650 EUR |
| 2024-03-10 |
0.5628 EUR |
16,788,744.8676 XRP |
0.5671 EUR |
0.5465 EUR |
0.5743 EUR |
0.5540 EUR |
| 2024-03-09 |
0.5706 EUR |
16,348,479.7402 XRP |
0.5674 EUR |
0.5638 EUR |
0.5786 EUR |
0.5692 EUR |
| 2024-03-08 |
0.5682 EUR |
29,495,204.7288 XRP |
0.5732 EUR |
0.5469 EUR |
0.5792 EUR |
0.5684 EUR |
| 2024-03-07 |
0.5720 EUR |
25,663,648.6756 XRP |
0.5621 EUR |
0.5568 EUR |
0.5846 EUR |
0.5783 EUR |
| 2024-03-06 |
0.5571 EUR |
27,908,480.4160 XRP |
0.5461 EUR |
0.5312 EUR |
0.5783 EUR |
0.5597 EUR |
| 2024-03-05 |
0.5725 EUR |
77,310,615.3923 XRP |
0.5968 EUR |
0.4831 EUR |
0.6152 EUR |
0.5466 EUR |
| 2024-03-04 |
0.5968 EUR |
50,530,373.9524 XRP |
0.5780 EUR |
0.5650 EUR |
0.6135 EUR |
0.6007 EUR |
| 2024-03-03 |
0.5731 EUR |
18,816,589.6340 XRP |
0.5947 EUR |
0.5329 EUR |
0.5956 EUR |
0.5767 EUR |
| 2024-03-02 |
0.5814 EUR |
33,050,744.2075 XRP |
0.5542 EUR |
0.5526 EUR |
0.6006 EUR |
0.5880 EUR |
| 2024-03-01 |
0.5480 EUR |
20,808,116.5654 XRP |
0.5424 EUR |
0.5387 EUR |
0.5566 EUR |
0.5543 EUR |
| 2024-02-29 |
0.5506 EUR |
43,823,578.9864 XRP |
0.5302 EUR |
0.5226 EUR |
0.5781 EUR |
0.5441 EUR |
| 2024-02-28 |
0.5322 EUR |
44,772,407.7616 XRP |
0.5400 EUR |
0.4770 EUR |
0.5591 EUR |
0.5307 EUR |
| 2024-02-27 |
0.5261 EUR |
31,895,361.5113 XRP |
0.5060 EUR |
0.5038 EUR |
0.5539 EUR |
0.5399 EUR |
| 2024-02-26 |
0.5003 EUR |
14,606,051.1031 XRP |
0.5015 EUR |
0.4874 EUR |
0.5088 EUR |
0.5058 EUR |
| 2024-02-25 |
0.5030 EUR |
4,928,626.5831 XRP |
0.5033 EUR |
0.5004 EUR |
0.5065 EUR |
0.5016 EUR |
| 2024-02-24 |
0.5022 EUR |
6,217,604.9119 XRP |
0.4932 EUR |
0.4910 EUR |
0.5060 EUR |
0.5035 EUR |
| 2024-02-23 |
0.4946 EUR |
10,513,915.8909 XRP |
0.5000 EUR |
0.4855 EUR |
0.5028 EUR |
0.4922 EUR |
| 2024-02-22 |
0.5035 EUR |
12,078,702.2404 XRP |
0.5070 EUR |
0.4956 EUR |
0.5100 EUR |
0.5009 EUR |
| 2024-02-21 |
0.5031 EUR |
11,840,423.8633 XRP |
0.5203 EUR |
0.4938 EUR |
0.5206 EUR |
0.5055 EUR |
| 2024-02-20 |
0.5208 EUR |
18,372,537.5827 XRP |
0.5223 EUR |
0.5032 EUR |
0.5330 EUR |
0.5207 EUR |
| 2024-02-19 |
0.5204 EUR |
13,785,445.0451 XRP |
0.5168 EUR |
0.5146 EUR |
0.5269 EUR |
0.5235 EUR |
| 2024-02-18 |
0.5168 EUR |
7,370,058.1836 XRP |
0.5102 EUR |
0.5082 EUR |
0.5224 EUR |
0.5198 EUR |
| 2024-02-17 |
0.5110 EUR |
9,867,411.5245 XRP |
0.5241 EUR |
0.5000 EUR |
0.5252 EUR |
0.5104 EUR |
| 2024-02-16 |
0.5251 EUR |
15,720,566.3829 XRP |
0.5228 EUR |
0.5131 EUR |
0.5381 EUR |
0.5244 EUR |
| 2024-02-15 |
0.5171 EUR |
21,241,985.4953 XRP |
0.5016 EUR |
0.5008 EUR |
0.5362 EUR |
0.5248 EUR |
| 2024-02-14 |
0.4975 EUR |
12,731,289.8778 XRP |
0.4897 EUR |
0.4858 EUR |
0.5055 EUR |
0.5014 EUR |
| 2024-02-13 |
0.4890 EUR |
11,147,928.5260 XRP |
0.4927 EUR |
0.4800 EUR |
0.4948 EUR |
0.4897 EUR |
| 2024-02-12 |
0.4881 EUR |
12,082,685.6140 XRP |
0.4859 EUR |
0.4757 EUR |
0.4985 EUR |
0.4927 EUR |
| 2024-02-11 |
0.4878 EUR |
7,199,237.8466 XRP |
0.4824 EUR |
0.4804 EUR |
0.4958 EUR |
0.4855 EUR |
| 2024-02-10 |
0.4808 EUR |
6,423,653.0098 XRP |
0.4812 EUR |
0.4730 EUR |
0.4864 EUR |
0.4823 EUR |
| 2024-02-09 |
0.4838 EUR |
10,450,907.6107 XRP |
0.4773 EUR |
0.4767 EUR |
0.4892 EUR |
0.4810 EUR |
| 2024-02-08 |
0.4772 EUR |
9,258,810.2542 XRP |
0.4768 EUR |
0.4723 EUR |
0.4823 EUR |
0.4768 EUR |
| 2024-02-07 |
0.4699 EUR |
6,669,520.0171 XRP |
0.4693 EUR |
0.4634 EUR |
0.4783 EUR |
0.4756 EUR |
| 2024-02-06 |
0.4693 EUR |
7,379,871.4216 XRP |
0.4713 EUR |
0.4641 EUR |
0.4750 EUR |
0.4719 EUR |