Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-23 |
0.4840 EUR |
6,835,083.1762 XRP |
0.4802 EUR |
0.4766 EUR |
0.4940 EUR |
0.4877 EUR |
| 2023-08-22 |
0.4736 EUR |
6,939,671.8425 XRP |
0.4810 EUR |
0.4640 EUR |
0.4847 EUR |
0.4803 EUR |
| 2023-08-21 |
0.4786 EUR |
10,903,560.9878 XRP |
0.4955 EUR |
0.4627 EUR |
0.4962 EUR |
0.4815 EUR |
| 2023-08-20 |
0.4974 EUR |
14,697,084.4848 XRP |
0.4798 EUR |
0.4760 EUR |
0.5150 EUR |
0.4963 EUR |
| 2023-08-19 |
0.4728 EUR |
8,849,937.9823 XRP |
0.4658 EUR |
0.4609 EUR |
0.4835 EUR |
0.4793 EUR |
| 2023-08-18 |
0.4618 EUR |
20,667,357.9357 XRP |
0.4667 EUR |
0.4436 EUR |
0.4810 EUR |
0.4638 EUR |
| 2023-08-17 |
0.4899 EUR |
21,696,970.0335 XRP |
0.5406 EUR |
0.4000 EUR |
0.5461 EUR |
0.4673 EUR |
| 2023-08-16 |
0.5449 EUR |
9,338,721.5979 XRP |
0.5590 EUR |
0.5271 EUR |
0.5647 EUR |
0.5401 EUR |
| 2023-08-15 |
0.5622 EUR |
8,037,321.4316 XRP |
0.5804 EUR |
0.5320 EUR |
0.5820 EUR |
0.5577 EUR |
| 2023-08-14 |
0.5755 EUR |
4,654,532.5238 XRP |
0.5717 EUR |
0.5698 EUR |
0.5812 EUR |
0.5797 EUR |
| 2023-08-13 |
0.5758 EUR |
5,679,665.0250 XRP |
0.5732 EUR |
0.5695 EUR |
0.5833 EUR |
0.5713 EUR |
| 2023-08-12 |
0.5747 EUR |
4,046,888.7564 XRP |
0.5765 EUR |
0.5709 EUR |
0.5780 EUR |
0.5729 EUR |
| 2023-08-11 |
0.5752 EUR |
5,401,107.8372 XRP |
0.5751 EUR |
0.5703 EUR |
0.5830 EUR |
0.5771 EUR |
| 2023-08-10 |
0.5731 EUR |
11,729,880.3768 XRP |
0.5856 EUR |
0.5654 EUR |
0.5865 EUR |
0.5769 EUR |
| 2023-08-09 |
0.5903 EUR |
18,647,355.7246 XRP |
0.5853 EUR |
0.5615 EUR |
0.6061 EUR |
0.5860 EUR |
| 2023-08-08 |
0.5756 EUR |
10,270,327.8378 XRP |
0.5655 EUR |
0.5590 EUR |
0.5918 EUR |
0.5849 EUR |
| 2023-08-07 |
0.5580 EUR |
11,268,513.4442 XRP |
0.5665 EUR |
0.5400 EUR |
0.5721 EUR |
0.5626 EUR |
| 2023-08-06 |
0.5728 EUR |
6,236,265.8779 XRP |
0.5715 EUR |
0.5637 EUR |
0.5805 EUR |
0.5662 EUR |
| 2023-08-05 |
0.5680 EUR |
10,499,243.4017 XRP |
0.5768 EUR |
0.5551 EUR |
0.5768 EUR |
0.5709 EUR |
| 2023-08-04 |
0.5928 EUR |
11,578,210.0517 XRP |
0.6047 EUR |
0.5700 EUR |
0.6090 EUR |
0.5783 EUR |
| 2023-08-03 |
0.6103 EUR |
10,666,737.3790 XRP |
0.6254 EUR |
0.5980 EUR |
0.6280 EUR |
0.6070 EUR |
| 2023-08-02 |
0.6301 EUR |
6,947,733.9567 XRP |
0.6410 EUR |
0.6169 EUR |
0.6446 EUR |
0.6262 EUR |
| 2023-08-01 |
0.6303 EUR |
9,080,387.9092 XRP |
0.6340 EUR |
0.6200 EUR |
0.6489 EUR |
0.6404 EUR |
| 2023-07-31 |
0.6389 EUR |
9,848,831.5940 XRP |
0.6396 EUR |
0.6243 EUR |
0.6558 EUR |
0.6347 EUR |
| 2023-07-30 |
0.6465 EUR |
8,476,483.7891 XRP |
0.6464 EUR |
0.6200 EUR |
0.6673 EUR |
0.6403 EUR |
| 2023-07-29 |
0.6447 EUR |
5,050,771.2684 XRP |
0.6457 EUR |
0.6390 EUR |
0.6490 EUR |
0.6467 EUR |
| 2023-07-28 |
0.6461 EUR |
6,907,229.7140 XRP |
0.6497 EUR |
0.6410 EUR |
0.6545 EUR |
0.6471 EUR |
| 2023-07-27 |
0.6502 EUR |
10,695,839.4000 XRP |
0.6462 EUR |
0.6376 EUR |
0.6650 EUR |
0.6493 EUR |
| 2023-07-26 |
0.6419 EUR |
14,489,535.5257 XRP |
0.6416 EUR |
0.6265 EUR |
0.6600 EUR |
0.6455 EUR |
| 2023-07-25 |
0.6278 EUR |
16,691,391.1965 XRP |
0.6333 EUR |
0.6078 EUR |
0.6480 EUR |
0.6435 EUR |
| 2023-07-24 |
0.6363 EUR |
20,822,321.2706 XRP |
0.6645 EUR |
0.6152 EUR |
0.6672 EUR |
0.6375 EUR |
| 2023-07-23 |
0.6654 EUR |
12,097,600.1525 XRP |
0.6594 EUR |
0.6432 EUR |
0.6769 EUR |
0.6640 EUR |
| 2023-07-22 |
0.6820 EUR |
17,496,369.4453 XRP |
0.6940 EUR |
0.6515 EUR |
0.7014 EUR |
0.6565 EUR |
| 2023-07-21 |
0.7003 EUR |
15,535,913.2382 XRP |
0.7123 EUR |
0.6832 EUR |
0.7178 EUR |
0.6962 EUR |
| 2023-07-20 |
0.7190 EUR |
27,628,957.0233 XRP |
0.7333 EUR |
0.6931 EUR |
0.7566 EUR |
0.7129 EUR |
| 2023-07-19 |
0.7230 EUR |
38,670,100.8189 XRP |
0.6935 EUR |
0.6878 EUR |
0.7632 EUR |
0.7361 EUR |
| 2023-07-18 |
0.6720 EUR |
17,783,270.8741 XRP |
0.6563 EUR |
0.6500 EUR |
0.6878 EUR |
0.6827 EUR |
| 2023-07-17 |
0.6570 EUR |
20,319,311.4803 XRP |
0.6669 EUR |
0.6350 EUR |
0.6844 EUR |
0.6579 EUR |
| 2023-07-16 |
0.6745 EUR |
29,630,735.6923 XRP |
0.6381 EUR |
0.6300 EUR |
0.7074 EUR |
0.6653 EUR |
| 2023-07-15 |
0.6422 EUR |
21,889,895.2614 XRP |
0.6405 EUR |
0.6187 EUR |
0.6556 EUR |
0.6352 EUR |
| 2023-07-14 |
0.6672 EUR |
78,035,809.4228 XRP |
0.7266 EUR |
0.5800 EUR |
0.7361 EUR |
0.6417 EUR |
| 2023-07-13 |
0.6309 EUR |
127,600,423.1929 XRP |
0.4228 EUR |
0.4214 EUR |
0.9490 EUR |
0.7278 EUR |
| 2023-07-12 |
0.4253 EUR |
6,961,396.0139 XRP |
0.4316 EUR |
0.4178 EUR |
0.4328 EUR |
0.4230 EUR |
| 2023-07-11 |
0.4311 EUR |
4,115,316.4918 XRP |
0.4336 EUR |
0.4283 EUR |
0.4345 EUR |
0.4325 EUR |
| 2023-07-10 |
0.4301 EUR |
5,970,657.0808 XRP |
0.4270 EUR |
0.4222 EUR |
0.4367 EUR |
0.4342 EUR |
| 2023-07-09 |
0.4284 EUR |
3,028,514.2551 XRP |
0.4291 EUR |
0.4255 EUR |
0.4306 EUR |
0.4276 EUR |
| 2023-07-08 |
0.4279 EUR |
3,716,921.7020 XRP |
0.4276 EUR |
0.4245 EUR |
0.4335 EUR |
0.4293 EUR |
| 2023-07-07 |
0.4275 EUR |
5,666,564.9993 XRP |
0.4247 EUR |
0.4210 EUR |
0.4323 EUR |
0.4274 EUR |
| 2023-07-06 |
0.4350 EUR |
7,318,350.9969 XRP |
0.4401 EUR |
0.4256 EUR |
0.4454 EUR |
0.4273 EUR |
| 2023-07-05 |
0.4415 EUR |
8,769,181.9664 XRP |
0.4474 EUR |
0.4320 EUR |
0.4520 EUR |
0.4409 EUR |