Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.0328 EUR |
35,164,638.9452 XRP |
2.0714 EUR |
1.9531 EUR |
2.1177 EUR |
1.9852 EUR |
| 2025-10-15 |
2.1304 EUR |
12,912,688.4862 XRP |
2.1620 EUR |
2.0653 EUR |
2.1938 EUR |
2.0692 EUR |
| 2025-10-14 |
2.1423 EUR |
23,795,870.7470 XRP |
2.2558 EUR |
2.0679 EUR |
2.2693 EUR |
2.1618 EUR |
| 2025-10-13 |
2.2408 EUR |
20,650,056.1787 XRP |
2.1873 EUR |
2.1747 EUR |
2.2893 EUR |
2.2557 EUR |
| 2025-10-12 |
2.1290 EUR |
21,263,356.0007 XRP |
2.0860 EUR |
2.0204 EUR |
2.2413 EUR |
2.2214 EUR |
| 2025-10-11 |
2.1295 EUR |
19,415,852.4883 XRP |
2.0620 EUR |
2.0186 EUR |
2.2432 EUR |
2.0805 EUR |
| 2025-10-10 |
2.3962 EUR |
11,161,678.5096 XRP |
2.4229 EUR |
2.3350 EUR |
2.4542 EUR |
2.3535 EUR |
| 2025-10-09 |
2.4236 EUR |
12,063,631.5710 XRP |
2.4760 EUR |
2.3994 EUR |
2.4766 EUR |
2.4222 EUR |
| 2025-10-08 |
2.4771 EUR |
6,989,692.2430 XRP |
2.4482 EUR |
2.4363 EUR |
2.5200 EUR |
2.4834 EUR |
| 2025-10-07 |
2.5016 EUR |
13,854,820.3525 XRP |
2.5465 EUR |
2.4461 EUR |
2.5661 EUR |
2.4656 EUR |
| 2025-10-06 |
2.5644 EUR |
10,816,033.4322 XRP |
2.5259 EUR |
2.5156 EUR |
2.5977 EUR |
2.5507 EUR |
| 2025-10-05 |
2.5472 EUR |
8,705,938.4712 XRP |
2.5225 EUR |
2.5037 EUR |
2.5977 EUR |
2.5346 EUR |
| 2025-10-04 |
2.5375 EUR |
10,995,509.6848 XRP |
2.5859 EUR |
2.4950 EUR |
2.5966 EUR |
2.5151 EUR |
| 2025-10-03 |
2.5887 EUR |
13,792,464.3680 XRP |
2.5915 EUR |
2.5600 EUR |
2.6335 EUR |
2.5933 EUR |
| 2025-10-02 |
2.5646 EUR |
16,846,993.9985 XRP |
2.5138 EUR |
2.5071 EUR |
2.6450 EUR |
2.6090 EUR |
| 2025-10-01 |
2.4785 EUR |
13,903,223.8018 XRP |
2.4259 EUR |
2.3988 EUR |
2.5189 EUR |
2.5100 EUR |
| 2025-09-30 |
2.4354 EUR |
8,808,806.5471 XRP |
2.4559 EUR |
2.3974 EUR |
2.4774 EUR |
2.4420 EUR |
| 2025-09-29 |
2.4529 EUR |
8,496,946.9985 XRP |
2.4521 EUR |
2.4240 EUR |
2.4954 EUR |
2.4767 EUR |
| 2025-09-28 |
2.3966 EUR |
2,894,014.5230 XRP |
2.3997 EUR |
2.3670 EUR |
2.4239 EUR |
2.4182 EUR |
| 2025-09-27 |
2.3799 EUR |
4,314,598.7537 XRP |
2.3787 EUR |
2.3630 EUR |
2.3981 EUR |
2.3939 EUR |
| 2025-09-26 |
2.3580 EUR |
18,256,391.9645 XRP |
2.3538 EUR |
2.3100 EUR |
2.4039 EUR |
2.3830 EUR |
| 2025-09-25 |
2.4032 EUR |
23,219,016.1409 XRP |
2.4936 EUR |
2.3377 EUR |
2.5085 EUR |
2.3489 EUR |
| 2025-09-24 |
2.4448 EUR |
8,755,268.2500 XRP |
2.3918 EUR |
2.3650 EUR |
2.5200 EUR |
2.5178 EUR |
| 2025-09-23 |
2.4239 EUR |
8,230,529.9865 XRP |
2.4191 EUR |
2.3750 EUR |
2.4550 EUR |
2.3949 EUR |
| 2025-09-22 |
2.4332 EUR |
19,762,657.4327 XRP |
2.5321 EUR |
2.3716 EUR |
2.5378 EUR |
2.4200 EUR |
| 2025-09-21 |
2.5392 EUR |
4,616,530.7483 XRP |
2.5368 EUR |
2.5162 EUR |
2.5674 EUR |
2.5346 EUR |
| 2025-09-20 |
2.5483 EUR |
3,798,106.7862 XRP |
2.5474 EUR |
2.5283 EUR |
2.5756 EUR |
2.5338 EUR |
| 2025-09-19 |
2.5982 EUR |
5,763,211.0694 XRP |
2.6089 EUR |
2.5447 EUR |
2.6274 EUR |
2.5654 EUR |
| 2025-09-18 |
2.6311 EUR |
11,348,964.3002 XRP |
2.6089 EUR |
2.5926 EUR |
2.6608 EUR |
2.6084 EUR |
| 2025-09-17 |
2.5564 EUR |
4,835,055.6230 XRP |
2.5588 EUR |
2.5373 EUR |
2.5706 EUR |
2.5432 EUR |
| 2025-09-16 |
2.5582 EUR |
7,871,291.6838 XRP |
2.5488 EUR |
2.5177 EUR |
2.5860 EUR |
2.5661 EUR |
| 2025-09-15 |
2.5772 EUR |
14,362,029.4542 XRP |
2.5830 EUR |
2.5172 EUR |
2.6154 EUR |
2.5494 EUR |
| 2025-09-14 |
2.6036 EUR |
8,800,682.4148 XRP |
2.6513 EUR |
2.5579 EUR |
2.6567 EUR |
2.5838 EUR |
| 2025-09-13 |
2.6604 EUR |
9,730,235.7907 XRP |
2.6458 EUR |
2.6230 EUR |
2.7139 EUR |
2.6316 EUR |
| 2025-09-12 |
2.6103 EUR |
12,768,060.3748 XRP |
2.5921 EUR |
2.5744 EUR |
2.6753 EUR |
2.6365 EUR |
| 2025-09-11 |
2.5662 EUR |
10,271,688.4285 XRP |
2.5490 EUR |
2.5227 EUR |
2.5975 EUR |
2.5700 EUR |
| 2025-09-10 |
2.5523 EUR |
10,237,788.1123 XRP |
2.5183 EUR |
2.5098 EUR |
2.5814 EUR |
2.5491 EUR |
| 2025-09-09 |
2.5427 EUR |
12,268,413.8241 XRP |
2.5238 EUR |
2.4940 EUR |
2.5843 EUR |
2.5217 EUR |
| 2025-09-08 |
2.5103 EUR |
10,235,540.1820 XRP |
2.4566 EUR |
2.4443 EUR |
2.5494 EUR |
2.5196 EUR |
| 2025-09-07 |
2.4507 EUR |
8,408,929.8462 XRP |
2.4003 EUR |
2.4003 EUR |
2.4988 EUR |
2.4629 EUR |
| 2025-09-06 |
2.3982 EUR |
3,486,868.4711 XRP |
2.4037 EUR |
2.3852 EUR |
2.4153 EUR |
2.3970 EUR |
| 2025-09-05 |
2.4218 EUR |
8,960,751.3317 XRP |
2.3974 EUR |
2.3836 EUR |
2.4575 EUR |
2.4049 EUR |
| 2025-09-04 |
2.4262 EUR |
6,926,933.8840 XRP |
2.4407 EUR |
2.3900 EUR |
2.4559 EUR |
2.4113 EUR |
| 2025-09-03 |
2.4482 EUR |
6,293,240.5879 XRP |
2.4596 EUR |
2.4182 EUR |
2.4739 EUR |
2.4534 EUR |
| 2025-09-02 |
2.4060 EUR |
8,390,059.7226 XRP |
2.3558 EUR |
2.3486 EUR |
2.4524 EUR |
2.4421 EUR |
| 2025-09-01 |
2.3604 EUR |
12,141,644.3922 XRP |
2.3724 EUR |
2.3072 EUR |
2.4192 EUR |
2.3671 EUR |
| 2025-08-31 |
2.4169 EUR |
3,846,523.2368 XRP |
2.4146 EUR |
2.3974 EUR |
2.4567 EUR |
2.4074 EUR |
| 2025-08-30 |
2.4023 EUR |
5,544,876.6614 XRP |
2.4132 EUR |
2.3641 EUR |
2.4285 EUR |
2.4016 EUR |
| 2025-08-29 |
2.4705 EUR |
13,510,485.8298 XRP |
2.5388 EUR |
2.4075 EUR |
2.5486 EUR |
2.4149 EUR |
| 2025-08-28 |
2.5691 EUR |
6,638,267.7166 XRP |
2.5483 EUR |
2.5200 EUR |
2.5943 EUR |
2.5279 EUR |