Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
1.8543 EUR |
14,371,540.9207 XRP |
1.8110 EUR |
1.7950 EUR |
1.9117 EUR |
1.8921 EUR |
| 2025-04-21 |
1.8297 EUR |
12,049,564.9670 XRP |
1.8165 EUR |
1.7900 EUR |
1.8582 EUR |
1.7990 EUR |
| 2025-04-20 |
1.8135 EUR |
7,435,777.3764 XRP |
1.8316 EUR |
1.7905 EUR |
1.8375 EUR |
1.8031 EUR |
| 2025-04-19 |
1.8267 EUR |
3,975,950.7782 XRP |
1.8108 EUR |
1.8075 EUR |
1.8401 EUR |
1.8285 EUR |
| 2025-04-18 |
1.8181 EUR |
5,669,123.4811 XRP |
1.8177 EUR |
1.7962 EUR |
1.8341 EUR |
1.8232 EUR |
| 2025-04-17 |
1.8364 EUR |
7,694,973.0372 XRP |
1.8291 EUR |
1.8093 EUR |
1.8638 EUR |
1.8429 EUR |
| 2025-04-16 |
1.8328 EUR |
13,661,219.6302 XRP |
1.8470 EUR |
1.7900 EUR |
1.8726 EUR |
1.8290 EUR |
| 2025-04-15 |
1.8994 EUR |
9,604,400.4783 XRP |
1.8756 EUR |
1.8688 EUR |
1.9300 EUR |
1.8837 EUR |
| 2025-04-14 |
1.8781 EUR |
14,026,053.3248 XRP |
1.8668 EUR |
1.8438 EUR |
1.9178 EUR |
1.8974 EUR |
| 2025-04-13 |
1.9055 EUR |
17,264,384.1358 XRP |
1.9042 EUR |
1.8433 EUR |
1.9811 EUR |
1.8434 EUR |
| 2025-04-12 |
1.8578 EUR |
12,543,825.3717 XRP |
1.7800 EUR |
1.7641 EUR |
1.9249 EUR |
1.8988 EUR |
| 2025-04-11 |
1.7668 EUR |
27,125,410.0798 XRP |
1.7461 EUR |
1.7219 EUR |
1.8267 EUR |
1.8078 EUR |
| 2025-04-10 |
1.7836 EUR |
29,573,823.6706 XRP |
1.8737 EUR |
1.7130 EUR |
1.8783 EUR |
1.7554 EUR |
| 2025-04-09 |
1.7414 EUR |
60,378,674.1953 XRP |
1.6360 EUR |
1.5600 EUR |
1.9150 EUR |
1.8763 EUR |
| 2025-04-08 |
1.7225 EUR |
40,862,227.5227 XRP |
1.7388 EUR |
1.6482 EUR |
1.8050 EUR |
1.6744 EUR |
| 2025-04-07 |
1.6418 EUR |
102,926,333.4282 XRP |
1.7478 EUR |
1.4600 EUR |
1.8391 EUR |
1.7789 EUR |
| 2025-04-06 |
1.8926 EUR |
12,348,400.5750 XRP |
1.9534 EUR |
1.8256 EUR |
1.9693 EUR |
1.8431 EUR |
| 2025-04-05 |
1.9504 EUR |
8,256,808.6362 XRP |
1.9428 EUR |
1.9279 EUR |
1.9854 EUR |
1.9435 EUR |
| 2025-04-04 |
1.8892 EUR |
23,146,372.1078 XRP |
1.8693 EUR |
1.8246 EUR |
1.9690 EUR |
1.9457 EUR |
| 2025-04-03 |
1.8355 EUR |
34,857,791.9313 XRP |
1.8551 EUR |
1.7611 EUR |
1.9098 EUR |
1.8710 EUR |
| 2025-04-02 |
1.9671 EUR |
14,947,956.3272 XRP |
1.9811 EUR |
1.9150 EUR |
2.0300 EUR |
1.9813 EUR |
| 2025-04-01 |
1.9803 EUR |
17,645,149.6958 XRP |
1.9313 EUR |
1.9085 EUR |
2.0336 EUR |
1.9900 EUR |
| 2025-03-31 |
1.9302 EUR |
22,346,463.7243 XRP |
1.9733 EUR |
1.8725 EUR |
1.9805 EUR |
1.9385 EUR |
| 2025-03-30 |
1.9909 EUR |
9,219,598.6024 XRP |
1.9729 EUR |
1.9556 EUR |
2.0330 EUR |
1.9928 EUR |
| 2025-03-29 |
1.9622 EUR |
19,423,644.1335 XRP |
2.0392 EUR |
1.9028 EUR |
2.0567 EUR |
1.9555 EUR |
| 2025-03-28 |
2.0532 EUR |
24,317,696.4007 XRP |
2.1669 EUR |
1.9878 EUR |
2.1702 EUR |
2.0121 EUR |
| 2025-03-27 |
2.1878 EUR |
11,956,065.9610 XRP |
2.1883 EUR |
2.1344 EUR |
2.2169 EUR |
2.1642 EUR |
| 2025-03-26 |
2.2371 EUR |
15,008,901.0988 XRP |
2.2712 EUR |
2.1778 EUR |
2.2985 EUR |
2.1953 EUR |
| 2025-03-25 |
2.2619 EUR |
11,052,232.8575 XRP |
2.2680 EUR |
2.2283 EUR |
2.2938 EUR |
2.2857 EUR |
| 2025-03-24 |
2.2699 EUR |
10,967,176.9670 XRP |
2.2485 EUR |
2.2304 EUR |
2.3163 EUR |
2.2765 EUR |
| 2025-03-23 |
2.2156 EUR |
6,896,626.4513 XRP |
2.1899 EUR |
2.1861 EUR |
2.2435 EUR |
2.2157 EUR |
| 2025-03-22 |
2.2084 EUR |
5,880,629.5437 XRP |
2.1996 EUR |
2.1811 EUR |
2.2336 EUR |
2.1843 EUR |
| 2025-03-21 |
2.2145 EUR |
14,238,003.8599 XRP |
2.2402 EUR |
2.1750 EUR |
2.2714 EUR |
2.2233 EUR |
| 2025-03-20 |
2.2710 EUR |
22,850,124.1752 XRP |
2.3352 EUR |
2.2008 EUR |
2.3489 EUR |
2.2304 EUR |
| 2025-03-19 |
2.2683 EUR |
48,879,234.9813 XRP |
2.0886 EUR |
2.0711 EUR |
2.3848 EUR |
2.3068 EUR |
| 2025-03-18 |
2.0875 EUR |
14,087,705.8739 XRP |
2.1417 EUR |
2.0309 EUR |
2.1426 EUR |
2.0418 EUR |
| 2025-03-17 |
2.1468 EUR |
11,907,735.6018 XRP |
2.1093 EUR |
2.1068 EUR |
2.1783 EUR |
2.1554 EUR |
| 2025-03-16 |
2.1487 EUR |
14,467,600.8934 XRP |
2.2005 EUR |
2.0855 EUR |
2.2172 EUR |
2.1448 EUR |
| 2025-03-15 |
2.2220 EUR |
13,159,346.6846 XRP |
2.1664 EUR |
2.1634 EUR |
2.2761 EUR |
2.2112 EUR |
| 2025-03-14 |
2.1269 EUR |
17,659,689.7826 XRP |
2.0752 EUR |
2.0606 EUR |
2.1965 EUR |
2.1633 EUR |
| 2025-03-13 |
2.0884 EUR |
24,340,602.7237 XRP |
2.0576 EUR |
2.0355 EUR |
2.1670 EUR |
2.0692 EUR |
| 2025-03-12 |
2.0245 EUR |
26,091,219.2106 XRP |
1.9899 EUR |
1.9545 EUR |
2.0848 EUR |
2.0499 EUR |
| 2025-03-11 |
1.9125 EUR |
35,941,649.3768 XRP |
1.9033 EUR |
1.7500 EUR |
2.0144 EUR |
1.9199 EUR |
| 2025-03-10 |
1.9445 EUR |
45,969,935.3527 XRP |
1.9944 EUR |
1.8247 EUR |
2.0994 EUR |
1.8911 EUR |
| 2025-03-09 |
2.0191 EUR |
38,332,638.7447 XRP |
2.0626 EUR |
1.9117 EUR |
2.1715 EUR |
1.9680 EUR |
| 2025-03-08 |
2.1731 EUR |
15,192,111.8537 XRP |
2.1604 EUR |
2.1263 EUR |
2.2250 EUR |
2.1766 EUR |
| 2025-03-07 |
2.2814 EUR |
43,920,933.6462 XRP |
2.4124 EUR |
2.1624 EUR |
2.4310 EUR |
2.1871 EUR |
| 2025-03-06 |
2.3856 EUR |
30,204,885.7043 XRP |
2.3162 EUR |
2.2903 EUR |
2.4564 EUR |
2.3291 EUR |
| 2025-03-05 |
2.3161 EUR |
21,081,474.3051 XRP |
2.3458 EUR |
2.2510 EUR |
2.3970 EUR |
2.3139 EUR |
| 2025-03-04 |
2.2523 EUR |
56,004,187.8651 XRP |
2.2973 EUR |
2.1114 EUR |
2.4500 EUR |
2.3172 EUR |