Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-15 |
0.3929 EUR |
3,953,499.2368 XRP |
0.3920 EUR |
0.3890 EUR |
0.3963 EUR |
0.3939 EUR |
| 2023-05-14 |
0.3927 EUR |
3,097,349.9887 XRP |
0.3911 EUR |
0.3893 EUR |
0.3978 EUR |
0.3926 EUR |
| 2023-05-13 |
0.3928 EUR |
2,332,126.1501 XRP |
0.3966 EUR |
0.3905 EUR |
0.3966 EUR |
0.3920 EUR |
| 2023-05-12 |
0.3933 EUR |
8,202,439.3675 XRP |
0.3863 EUR |
0.3819 EUR |
0.4076 EUR |
0.3968 EUR |
| 2023-05-11 |
0.3850 EUR |
5,256,962.8708 XRP |
0.3912 EUR |
0.3770 EUR |
0.3917 EUR |
0.3855 EUR |
| 2023-05-10 |
0.3893 EUR |
6,664,527.6028 XRP |
0.3913 EUR |
0.3754 EUR |
0.3955 EUR |
0.3923 EUR |
| 2023-05-09 |
0.3870 EUR |
5,575,343.5918 XRP |
0.3889 EUR |
0.3825 EUR |
0.3913 EUR |
0.3912 EUR |
| 2023-05-08 |
0.3908 EUR |
11,104,197.3720 XRP |
0.4076 EUR |
0.3728 EUR |
0.4101 EUR |
0.3901 EUR |
| 2023-05-07 |
0.4157 EUR |
5,011,323.5855 XRP |
0.4167 EUR |
0.4119 EUR |
0.4185 EUR |
0.4131 EUR |
| 2023-05-06 |
0.4174 EUR |
5,878,309.1241 XRP |
0.4240 EUR |
0.4113 EUR |
0.4253 EUR |
0.4162 EUR |
| 2023-05-05 |
0.4203 EUR |
5,761,151.8153 XRP |
0.4184 EUR |
0.4147 EUR |
0.4278 EUR |
0.4243 EUR |
| 2023-05-04 |
0.4166 EUR |
3,826,383.0745 XRP |
0.4186 EUR |
0.4130 EUR |
0.4198 EUR |
0.4189 EUR |
| 2023-05-03 |
0.4130 EUR |
7,535,886.4714 XRP |
0.4214 EUR |
0.4077 EUR |
0.4225 EUR |
0.4188 EUR |
| 2023-05-02 |
0.4213 EUR |
4,394,252.0256 XRP |
0.4240 EUR |
0.4162 EUR |
0.4241 EUR |
0.4220 EUR |
| 2023-05-01 |
0.4211 EUR |
5,118,863.7059 XRP |
0.4281 EUR |
0.4150 EUR |
0.4293 EUR |
0.4242 EUR |
| 2023-04-30 |
0.4320 EUR |
4,172,711.2904 XRP |
0.4342 EUR |
0.4250 EUR |
0.4374 EUR |
0.4282 EUR |
| 2023-04-29 |
0.4349 EUR |
4,190,376.4383 XRP |
0.4350 EUR |
0.4274 EUR |
0.4417 EUR |
0.4327 EUR |
| 2023-04-28 |
0.4300 EUR |
7,208,736.0422 XRP |
0.4233 EUR |
0.4206 EUR |
0.4380 EUR |
0.4329 EUR |
| 2023-04-27 |
0.4197 EUR |
6,173,091.1248 XRP |
0.4182 EUR |
0.4125 EUR |
0.4260 EUR |
0.4213 EUR |
| 2023-04-26 |
0.4208 EUR |
15,828,437.1919 XRP |
0.4276 EUR |
0.3944 EUR |
0.4372 EUR |
0.4158 EUR |
| 2023-04-25 |
0.4189 EUR |
7,785,164.1552 XRP |
0.4172 EUR |
0.4081 EUR |
0.4306 EUR |
0.4281 EUR |
| 2023-04-24 |
0.4206 EUR |
9,049,971.4344 XRP |
0.4240 EUR |
0.4060 EUR |
0.4415 EUR |
0.4169 EUR |
| 2023-04-23 |
0.4225 EUR |
5,587,341.2223 XRP |
0.4319 EUR |
0.4130 EUR |
0.4323 EUR |
0.4227 EUR |
| 2023-04-22 |
0.4198 EUR |
10,353,677.3064 XRP |
0.4087 EUR |
0.4055 EUR |
0.4437 EUR |
0.4321 EUR |
| 2023-04-21 |
0.4177 EUR |
12,363,759.8855 XRP |
0.4332 EUR |
0.4006 EUR |
0.4372 EUR |
0.4083 EUR |
| 2023-04-20 |
0.4406 EUR |
10,893,353.2289 XRP |
0.4496 EUR |
0.4225 EUR |
0.4557 EUR |
0.4325 EUR |
| 2023-04-19 |
0.4567 EUR |
14,058,376.1188 XRP |
0.4856 EUR |
0.4321 EUR |
0.4895 EUR |
0.4471 EUR |
| 2023-04-18 |
0.4748 EUR |
8,214,629.8290 XRP |
0.4680 EUR |
0.4668 EUR |
0.4910 EUR |
0.4837 EUR |
| 2023-04-17 |
0.4678 EUR |
5,976,095.1150 XRP |
0.4741 EUR |
0.4642 EUR |
0.4748 EUR |
0.4676 EUR |
| 2023-04-16 |
0.4736 EUR |
4,653,998.0786 XRP |
0.4732 EUR |
0.4696 EUR |
0.4773 EUR |
0.4755 EUR |
| 2023-04-15 |
0.4745 EUR |
4,427,138.5460 XRP |
0.4755 EUR |
0.4701 EUR |
0.4792 EUR |
0.4749 EUR |
| 2023-04-14 |
0.4785 EUR |
14,615,533.7730 XRP |
0.4645 EUR |
0.4633 EUR |
0.4939 EUR |
0.4766 EUR |
| 2023-04-13 |
0.4621 EUR |
7,638,740.7236 XRP |
0.4589 EUR |
0.4562 EUR |
0.4677 EUR |
0.4648 EUR |
| 2023-04-12 |
0.4606 EUR |
8,921,063.7137 XRP |
0.4732 EUR |
0.4550 EUR |
0.4747 EUR |
0.4597 EUR |
| 2023-04-11 |
0.4763 EUR |
9,286,410.6897 XRP |
0.4764 EUR |
0.4690 EUR |
0.4850 EUR |
0.4738 EUR |
| 2023-04-10 |
0.4684 EUR |
4,523,794.6784 XRP |
0.4640 EUR |
0.4590 EUR |
0.4785 EUR |
0.4765 EUR |
| 2023-04-09 |
0.4627 EUR |
4,089,770.3196 XRP |
0.4641 EUR |
0.4590 EUR |
0.4677 EUR |
0.4638 EUR |
| 2023-04-08 |
0.4672 EUR |
4,005,650.7598 XRP |
0.4706 EUR |
0.4615 EUR |
0.4711 EUR |
0.4637 EUR |
| 2023-04-07 |
0.4667 EUR |
6,653,043.1518 XRP |
0.4605 EUR |
0.4563 EUR |
0.4722 EUR |
0.4716 EUR |
| 2023-04-06 |
0.4603 EUR |
6,440,645.4757 XRP |
0.4633 EUR |
0.4523 EUR |
0.4665 EUR |
0.4620 EUR |
| 2023-04-05 |
0.4673 EUR |
12,487,268.7223 XRP |
0.4591 EUR |
0.4553 EUR |
0.4809 EUR |
0.4637 EUR |
| 2023-04-04 |
0.4569 EUR |
12,752,110.6437 XRP |
0.4551 EUR |
0.4474 EUR |
0.4639 EUR |
0.4606 EUR |
| 2023-04-03 |
0.4637 EUR |
17,153,804.6462 XRP |
0.4791 EUR |
0.4407 EUR |
0.4857 EUR |
0.4575 EUR |
| 2023-04-02 |
0.4781 EUR |
11,639,448.4474 XRP |
0.4705 EUR |
0.4628 EUR |
0.4894 EUR |
0.4810 EUR |
| 2023-04-01 |
0.4724 EUR |
17,730,332.8858 XRP |
0.4952 EUR |
0.4586 EUR |
0.4957 EUR |
0.4698 EUR |
| 2023-03-31 |
0.4933 EUR |
19,937,894.1437 XRP |
0.4879 EUR |
0.4831 EUR |
0.5140 EUR |
0.4981 EUR |
| 2023-03-30 |
0.4938 EUR |
23,903,063.3112 XRP |
0.4999 EUR |
0.4817 EUR |
0.5134 EUR |
0.4918 EUR |
| 2023-03-29 |
0.5090 EUR |
47,678,169.3668 XRP |
0.4749 EUR |
0.4749 EUR |
0.5389 EUR |
0.5015 EUR |
| 2023-03-28 |
0.4649 EUR |
36,640,475.3882 XRP |
0.4438 EUR |
0.4312 EUR |
0.4920 EUR |
0.4748 EUR |
| 2023-03-27 |
0.4357 EUR |
27,051,767.9684 XRP |
0.4156 EUR |
0.4115 EUR |
0.4536 EUR |
0.4422 EUR |