Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.4712 EUR |
6,793,564.9642 XRP |
0.4670 EUR |
0.4615 EUR |
0.4885 EUR |
0.4712 EUR |
| 2024-02-04 |
0.4735 EUR |
5,408,126.6104 XRP |
0.4807 EUR |
0.4642 EUR |
0.4813 EUR |
0.4671 EUR |
| 2024-02-03 |
0.4799 EUR |
10,675,164.2285 XRP |
0.4729 EUR |
0.4684 EUR |
0.4890 EUR |
0.4831 EUR |
| 2024-02-02 |
0.4655 EUR |
7,856,356.7758 XRP |
0.4652 EUR |
0.4603 EUR |
0.4761 EUR |
0.4715 EUR |
| 2024-02-01 |
0.4606 EUR |
8,392,972.7464 XRP |
0.4650 EUR |
0.4541 EUR |
0.4699 EUR |
0.4652 EUR |
| 2024-01-31 |
0.4672 EUR |
14,971,251.5362 XRP |
0.4713 EUR |
0.4475 EUR |
0.4756 EUR |
0.4633 EUR |
| 2024-01-30 |
0.4817 EUR |
13,577,320.2916 XRP |
0.4933 EUR |
0.4683 EUR |
0.4980 EUR |
0.4712 EUR |
| 2024-01-29 |
0.4897 EUR |
7,327,240.4569 XRP |
0.4839 EUR |
0.4804 EUR |
0.4987 EUR |
0.4936 EUR |
| 2024-01-28 |
0.4876 EUR |
5,853,647.5990 XRP |
0.4888 EUR |
0.4782 EUR |
0.4935 EUR |
0.4820 EUR |
| 2024-01-27 |
0.4888 EUR |
4,487,314.9326 XRP |
0.4905 EUR |
0.4852 EUR |
0.4930 EUR |
0.4891 EUR |
| 2024-01-26 |
0.4824 EUR |
9,413,210.3008 XRP |
0.4737 EUR |
0.4690 EUR |
0.4943 EUR |
0.4904 EUR |
| 2024-01-25 |
0.4703 EUR |
5,927,441.7430 XRP |
0.4764 EUR |
0.4641 EUR |
0.4764 EUR |
0.4734 EUR |
| 2024-01-24 |
0.4733 EUR |
8,116,972.0077 XRP |
0.4773 EUR |
0.4700 EUR |
0.4781 EUR |
0.4745 EUR |
| 2024-01-23 |
0.4695 EUR |
14,248,937.5447 XRP |
0.4844 EUR |
0.4563 EUR |
0.4880 EUR |
0.4766 EUR |
| 2024-01-22 |
0.4879 EUR |
14,281,821.7639 XRP |
0.5013 EUR |
0.4750 EUR |
0.5038 EUR |
0.4841 EUR |
| 2024-01-21 |
0.5065 EUR |
3,974,946.7442 XRP |
0.5083 EUR |
0.5020 EUR |
0.5096 EUR |
0.5025 EUR |
| 2024-01-20 |
0.5030 EUR |
5,401,530.8014 XRP |
0.4998 EUR |
0.4947 EUR |
0.5098 EUR |
0.5077 EUR |
| 2024-01-19 |
0.4963 EUR |
11,692,908.2342 XRP |
0.5078 EUR |
0.4757 EUR |
0.5094 EUR |
0.5014 EUR |
| 2024-01-18 |
0.5114 EUR |
8,250,968.0666 XRP |
0.5215 EUR |
0.4994 EUR |
0.5221 EUR |
0.5080 EUR |
| 2024-01-17 |
0.5243 EUR |
5,694,825.0508 XRP |
0.5295 EUR |
0.5163 EUR |
0.5298 EUR |
0.5213 EUR |
| 2024-01-16 |
0.5287 EUR |
6,426,592.6321 XRP |
0.5269 EUR |
0.5210 EUR |
0.5333 EUR |
0.5323 EUR |
| 2024-01-15 |
0.5275 EUR |
7,633,859.1566 XRP |
0.5265 EUR |
0.5193 EUR |
0.5372 EUR |
0.5266 EUR |
| 2024-01-14 |
0.5307 EUR |
8,715,443.7274 XRP |
0.5260 EUR |
0.5216 EUR |
0.5421 EUR |
0.5305 EUR |
| 2024-01-13 |
0.5253 EUR |
5,315,980.0954 XRP |
0.5218 EUR |
0.5150 EUR |
0.5307 EUR |
0.5273 EUR |
| 2024-01-12 |
0.5332 EUR |
13,784,399.8059 XRP |
0.5481 EUR |
0.5060 EUR |
0.5506 EUR |
0.5214 EUR |
| 2024-01-11 |
0.5515 EUR |
19,643,336.7303 XRP |
0.5483 EUR |
0.5335 EUR |
0.5688 EUR |
0.5500 EUR |
| 2024-01-10 |
0.5281 EUR |
19,365,744.6163 XRP |
0.5194 EUR |
0.5019 EUR |
0.5614 EUR |
0.5541 EUR |
| 2024-01-09 |
0.5200 EUR |
15,313,166.6776 XRP |
0.5281 EUR |
0.5045 EUR |
0.5300 EUR |
0.5209 EUR |
| 2024-01-08 |
0.5204 EUR |
14,532,418.3934 XRP |
0.5044 EUR |
0.4983 EUR |
0.5340 EUR |
0.5276 EUR |
| 2024-01-07 |
0.5182 EUR |
6,648,787.9315 XRP |
0.5233 EUR |
0.5036 EUR |
0.5251 EUR |
0.5059 EUR |
| 2024-01-06 |
0.5203 EUR |
8,511,833.1381 XRP |
0.5349 EUR |
0.5100 EUR |
0.5349 EUR |
0.5194 EUR |
| 2024-01-05 |
0.5230 EUR |
11,534,806.7346 XRP |
0.5391 EUR |
0.5080 EUR |
0.5461 EUR |
0.5271 EUR |
| 2024-01-04 |
0.5338 EUR |
9,990,189.3208 XRP |
0.5353 EUR |
0.5215 EUR |
0.5500 EUR |
0.5429 EUR |
| 2024-01-03 |
0.5362 EUR |
28,002,516.3620 XRP |
0.5711 EUR |
0.4680 EUR |
0.5845 EUR |
0.5352 EUR |
| 2024-01-02 |
0.5741 EUR |
12,273,945.0148 XRP |
0.5714 EUR |
0.5681 EUR |
0.5822 EUR |
0.5734 EUR |
| 2024-01-01 |
0.5664 EUR |
7,384,817.3469 XRP |
0.5660 EUR |
0.5528 EUR |
0.5753 EUR |
0.5718 EUR |
| 2023-12-31 |
0.5640 EUR |
8,433,598.5887 XRP |
0.5643 EUR |
0.5490 EUR |
0.5709 EUR |
0.5604 EUR |
| 2023-12-30 |
0.5665 EUR |
5,880,677.0143 XRP |
0.5659 EUR |
0.5601 EUR |
0.5720 EUR |
0.5648 EUR |
| 2023-12-29 |
0.5682 EUR |
11,900,624.0781 XRP |
0.5737 EUR |
0.5580 EUR |
0.5770 EUR |
0.5620 EUR |
| 2023-12-28 |
0.5747 EUR |
12,739,082.5947 XRP |
0.5716 EUR |
0.5632 EUR |
0.5930 EUR |
0.5751 EUR |
| 2023-12-27 |
0.5703 EUR |
10,648,891.4747 XRP |
0.5635 EUR |
0.5566 EUR |
0.5789 EUR |
0.5723 EUR |
| 2023-12-26 |
0.5660 EUR |
13,257,007.8289 XRP |
0.5876 EUR |
0.5415 EUR |
0.5876 EUR |
0.5624 EUR |
| 2023-12-25 |
0.5784 EUR |
20,115,100.9079 XRP |
0.5580 EUR |
0.5542 EUR |
0.5915 EUR |
0.5858 EUR |
| 2023-12-24 |
0.5633 EUR |
13,807,743.7571 XRP |
0.5636 EUR |
0.5503 EUR |
0.5739 EUR |
0.5581 EUR |
| 2023-12-23 |
0.5621 EUR |
9,655,628.5525 XRP |
0.5681 EUR |
0.5552 EUR |
0.5687 EUR |
0.5632 EUR |
| 2023-12-22 |
0.5650 EUR |
8,798,395.8953 XRP |
0.5680 EUR |
0.5600 EUR |
0.5740 EUR |
0.5656 EUR |
| 2023-12-21 |
0.5636 EUR |
10,152,420.7798 XRP |
0.5637 EUR |
0.5560 EUR |
0.5697 EUR |
0.5675 EUR |
| 2023-12-20 |
0.5631 EUR |
10,637,974.4183 XRP |
0.5511 EUR |
0.5482 EUR |
0.5720 EUR |
0.5614 EUR |
| 2023-12-19 |
0.5542 EUR |
10,452,585.9828 XRP |
0.5616 EUR |
0.5437 EUR |
0.5710 EUR |
0.5500 EUR |
| 2023-12-18 |
0.5476 EUR |
11,246,162.3932 XRP |
0.5601 EUR |
0.5306 EUR |
0.5629 EUR |
0.5608 EUR |