Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |