Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-23 |
1.1656 EUR |
22,080,634.4458 XRP |
1.1771 EUR |
1.1256 EUR |
1.2095 EUR |
1.1654 EUR |
| 2026-02-22 |
1.1918 EUR |
10,499,186.0276 XRP |
1.2134 EUR |
1.1713 EUR |
1.2166 EUR |
1.1791 EUR |
| 2026-02-21 |
1.2231 EUR |
10,589,448.3063 XRP |
1.2123 EUR |
1.2049 EUR |
1.2423 EUR |
1.2191 EUR |
| 2026-02-20 |
1.2015 EUR |
27,496,124.5376 XRP |
1.1942 EUR |
1.1714 EUR |
1.2218 EUR |
1.2108 EUR |
| 2026-02-19 |
1.1991 EUR |
17,081,218.4358 XRP |
1.2067 EUR |
1.1745 EUR |
1.2187 EUR |
1.1981 EUR |
| 2026-02-18 |
1.2458 EUR |
7,643,577.5114 XRP |
1.2437 EUR |
1.2289 EUR |
1.2625 EUR |
1.2380 EUR |
| 2026-02-17 |
1.2407 EUR |
14,624,440.1655 XRP |
1.2549 EUR |
1.2071 EUR |
1.2633 EUR |
1.2509 EUR |
| 2026-02-16 |
1.2492 EUR |
15,928,517.0495 XRP |
1.2425 EUR |
1.2215 EUR |
1.2797 EUR |
1.2564 EUR |
| 2026-02-15 |
1.3224 EUR |
41,816,291.1338 XRP |
1.2735 EUR |
1.2401 EUR |
1.4109 EUR |
1.2822 EUR |
| 2026-02-14 |
1.2301 EUR |
15,511,574.9123 XRP |
1.1855 EUR |
1.1841 EUR |
1.2732 EUR |
1.2651 EUR |
| 2026-02-13 |
1.1647 EUR |
15,589,117.3945 XRP |
1.1478 EUR |
1.1366 EUR |
1.2030 EUR |
1.1922 EUR |
| 2026-02-12 |
1.1578 EUR |
18,198,620.9533 XRP |
1.1531 EUR |
1.1345 EUR |
1.1850 EUR |
1.1482 EUR |
| 2026-02-11 |
1.1549 EUR |
32,452,405.2703 XRP |
1.1780 EUR |
1.1305 EUR |
1.1927 EUR |
1.1700 EUR |
| 2026-02-10 |
1.1973 EUR |
15,464,558.8243 XRP |
1.2081 EUR |
1.1691 EUR |
1.2208 EUR |
1.1993 EUR |
| 2026-02-09 |
1.1957 EUR |
28,255,780.7490 XRP |
1.2116 EUR |
1.1569 EUR |
1.2310 EUR |
1.2103 EUR |
| 2026-02-08 |
1.2126 EUR |
9,321,578.2706 XRP |
1.2072 EUR |
1.1955 EUR |
1.2461 EUR |
1.2451 EUR |
| 2026-02-07 |
1.2202 EUR |
30,525,841.2147 XRP |
1.2451 EUR |
1.1750 EUR |
1.2603 EUR |
1.2036 EUR |
| 2026-02-06 |
1.0747 EUR |
68,086,338.4477 XRP |
1.0304 EUR |
0.9506 EUR |
1.2808 EUR |
1.2784 EUR |
| 2026-02-05 |
1.1560 EUR |
87,625,808.6465 XRP |
1.2793 EUR |
1.0290 EUR |
1.2810 EUR |
1.0360 EUR |
| 2026-02-04 |
1.3207 EUR |
34,692,123.1841 XRP |
1.3348 EUR |
1.2733 EUR |
1.3618 EUR |
1.3001 EUR |
| 2026-02-03 |
1.3440 EUR |
28,366,997.6439 XRP |
1.3739 EUR |
1.2926 EUR |
1.3760 EUR |
1.3287 EUR |
| 2026-02-02 |
1.3505 EUR |
30,975,385.3500 XRP |
1.3420 EUR |
1.2892 EUR |
1.4039 EUR |
1.3741 EUR |
| 2026-02-01 |
1.3676 EUR |
19,347,938.0167 XRP |
1.3923 EUR |
1.3299 EUR |
1.4200 EUR |
1.3633 EUR |
| 2026-01-31 |
1.4242 EUR |
21,966,634.0102 XRP |
1.4627 EUR |
1.3596 EUR |
1.4788 EUR |
1.3659 EUR |
| 2026-01-30 |
1.4856 EUR |
19,975,648.7450 XRP |
1.5090 EUR |
1.4332 EUR |
1.5125 EUR |
1.4821 EUR |
| 2026-01-29 |
1.5343 EUR |
28,897,356.8472 XRP |
1.5934 EUR |
1.4842 EUR |
1.5959 EUR |
1.4962 EUR |
| 2026-01-28 |
1.6009 EUR |
13,790,073.7901 XRP |
1.5916 EUR |
1.5776 EUR |
1.6219 EUR |
1.5974 EUR |
| 2026-01-27 |
1.5885 EUR |
12,591,118.3351 XRP |
1.6020 EUR |
1.5650 EUR |
1.6131 EUR |
1.5883 EUR |
| 2026-01-26 |
1.5824 EUR |
16,320,089.1326 XRP |
1.5465 EUR |
1.5453 EUR |
1.6375 EUR |
1.6104 EUR |
| 2026-01-25 |
1.5872 EUR |
12,263,021.8990 XRP |
1.6172 EUR |
1.5453 EUR |
1.6194 EUR |
1.5476 EUR |
| 2026-01-24 |
1.6244 EUR |
3,001,841.4244 XRP |
1.6223 EUR |
1.6140 EUR |
1.6286 EUR |
1.6218 EUR |
| 2026-01-23 |
1.6295 EUR |
4,598,146.9390 XRP |
1.6356 EUR |
1.6056 EUR |
1.6434 EUR |
1.6371 EUR |
| 2026-01-22 |
1.6661 EUR |
6,435,528.0064 XRP |
1.6680 EUR |
1.6208 EUR |
1.6826 EUR |
1.6304 EUR |
| 2026-01-21 |
1.6280 EUR |
8,170,448.5508 XRP |
1.6104 EUR |
1.6026 EUR |
1.6750 EUR |
1.6674 EUR |
| 2026-01-20 |
1.6526 EUR |
13,252,266.3673 XRP |
1.7059 EUR |
1.6133 EUR |
1.7099 EUR |
1.6236 EUR |
| 2026-01-19 |
1.7009 EUR |
11,623,345.7079 XRP |
1.7123 EUR |
1.5960 EUR |
1.7426 EUR |
1.7239 EUR |
| 2026-01-18 |
1.7734 EUR |
4,799,459.9250 XRP |
1.7789 EUR |
1.7642 EUR |
1.7841 EUR |
1.7773 EUR |
| 2026-01-17 |
1.7839 EUR |
3,105,624.1614 XRP |
1.7824 EUR |
1.7702 EUR |
1.7973 EUR |
1.7902 EUR |
| 2026-01-16 |
1.7718 EUR |
5,473,389.0586 XRP |
1.7904 EUR |
1.7477 EUR |
1.7978 EUR |
1.7722 EUR |
| 2026-01-15 |
1.8025 EUR |
11,498,973.3243 XRP |
1.8375 EUR |
1.7680 EUR |
1.8411 EUR |
1.7905 EUR |
| 2026-01-14 |
1.8465 EUR |
15,411,167.1226 XRP |
1.8587 EUR |
1.8121 EUR |
1.8820 EUR |
1.8379 EUR |
| 2026-01-13 |
1.7904 EUR |
8,985,061.7248 XRP |
1.7589 EUR |
1.7543 EUR |
1.8443 EUR |
1.8393 EUR |
| 2026-01-12 |
1.7695 EUR |
9,614,119.0017 XRP |
1.7820 EUR |
1.7400 EUR |
1.8050 EUR |
1.7787 EUR |
| 2026-01-11 |
1.7875 EUR |
6,252,640.0789 XRP |
1.7962 EUR |
1.7558 EUR |
1.8117 EUR |
1.7748 EUR |
| 2026-01-10 |
1.8001 EUR |
1,409,742.7346 XRP |
1.7996 EUR |
1.7868 EUR |
1.8129 EUR |
1.8002 EUR |
| 2026-01-09 |
1.8176 EUR |
10,524,001.0775 XRP |
1.8200 EUR |
1.7781 EUR |
1.8575 EUR |
1.8009 EUR |
| 2026-01-08 |
1.8218 EUR |
19,110,383.9813 XRP |
1.8541 EUR |
1.7635 EUR |
1.8765 EUR |
1.8387 EUR |
| 2026-01-07 |
1.9069 EUR |
14,329,554.2306 XRP |
1.9714 EUR |
1.8576 EUR |
1.9847 EUR |
1.8650 EUR |
| 2026-01-06 |
1.9858 EUR |
32,771,328.9840 XRP |
2.0042 EUR |
1.8825 EUR |
2.0625 EUR |
1.9377 EUR |
| 2026-01-05 |
1.8425 EUR |
14,795,550.2519 XRP |
1.7870 EUR |
1.7830 EUR |
1.9371 EUR |
1.9333 EUR |