Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-26 |
0.4199 EUR |
9,889,483.5731 XRP |
0.4124 EUR |
0.4102 EUR |
0.4310 EUR |
0.4179 EUR |
| 2023-03-25 |
0.4199 EUR |
23,998,790.0912 XRP |
0.3969 EUR |
0.3934 EUR |
0.4334 EUR |
0.4135 EUR |
| 2023-03-24 |
0.3963 EUR |
11,687,452.4727 XRP |
0.4098 EUR |
0.3854 EUR |
0.4101 EUR |
0.3951 EUR |
| 2023-03-23 |
0.4074 EUR |
22,428,781.6138 XRP |
0.3888 EUR |
0.3792 EUR |
0.4193 EUR |
0.4110 EUR |
| 2023-03-22 |
0.4098 EUR |
40,014,819.3867 XRP |
0.4365 EUR |
0.3760 EUR |
0.4431 EUR |
0.3886 EUR |
| 2023-03-21 |
0.4165 EUR |
62,443,493.8293 XRP |
0.3495 EUR |
0.3492 EUR |
0.4593 EUR |
0.4337 EUR |
| 2023-03-20 |
0.3558 EUR |
9,701,626.1075 XRP |
0.3630 EUR |
0.3473 EUR |
0.3675 EUR |
0.3500 EUR |
| 2023-03-19 |
0.3653 EUR |
14,752,806.0024 XRP |
0.3507 EUR |
0.3505 EUR |
0.3754 EUR |
0.3673 EUR |
| 2023-03-18 |
0.3563 EUR |
9,188,637.3609 XRP |
0.3563 EUR |
0.3465 EUR |
0.3647 EUR |
0.3502 EUR |
| 2023-03-17 |
0.3504 EUR |
13,246,109.0200 XRP |
0.3441 EUR |
0.3417 EUR |
0.3607 EUR |
0.3550 EUR |
| 2023-03-16 |
0.3426 EUR |
7,086,197.2856 XRP |
0.3398 EUR |
0.3374 EUR |
0.3463 EUR |
0.3448 EUR |
| 2023-03-15 |
0.3450 EUR |
10,905,814.8607 XRP |
0.3467 EUR |
0.3378 EUR |
0.3511 EUR |
0.3402 EUR |
| 2023-03-14 |
0.3491 EUR |
17,686,440.5655 XRP |
0.3446 EUR |
0.3380 EUR |
0.3600 EUR |
0.3472 EUR |
| 2023-03-13 |
0.3438 EUR |
18,818,612.8248 XRP |
0.3488 EUR |
0.3321 EUR |
0.3530 EUR |
0.3446 EUR |
| 2023-03-12 |
0.3383 EUR |
10,882,859.0521 XRP |
0.3414 EUR |
0.3280 EUR |
0.3490 EUR |
0.3472 EUR |
| 2023-03-11 |
0.3426 EUR |
11,221,487.6646 XRP |
0.3481 EUR |
0.3300 EUR |
0.3543 EUR |
0.3399 EUR |
| 2023-03-10 |
0.3461 EUR |
11,365,063.6331 XRP |
0.3500 EUR |
0.3372 EUR |
0.3540 EUR |
0.3489 EUR |
| 2023-03-09 |
0.3621 EUR |
13,405,972.7543 XRP |
0.3685 EUR |
0.3438 EUR |
0.3754 EUR |
0.3517 EUR |
| 2023-03-08 |
0.3702 EUR |
16,765,451.8871 XRP |
0.3602 EUR |
0.3531 EUR |
0.3800 EUR |
0.3695 EUR |
| 2023-03-07 |
0.3559 EUR |
8,610,865.9826 XRP |
0.3457 EUR |
0.3432 EUR |
0.3646 EUR |
0.3605 EUR |
| 2023-03-06 |
0.3432 EUR |
4,181,445.4340 XRP |
0.3449 EUR |
0.3371 EUR |
0.3508 EUR |
0.3458 EUR |
| 2023-03-05 |
0.3491 EUR |
1,969,598.3622 XRP |
0.3512 EUR |
0.3441 EUR |
0.3550 EUR |
0.3451 EUR |
| 2023-03-04 |
0.3526 EUR |
2,756,615.8213 XRP |
0.3548 EUR |
0.3467 EUR |
0.3573 EUR |
0.3512 EUR |
| 2023-03-03 |
0.3458 EUR |
6,188,697.8220 XRP |
0.3561 EUR |
0.3357 EUR |
0.3566 EUR |
0.3535 EUR |
| 2023-03-02 |
0.3561 EUR |
3,450,086.3413 XRP |
0.3594 EUR |
0.3527 EUR |
0.3604 EUR |
0.3566 EUR |
| 2023-03-01 |
0.3579 EUR |
5,443,167.7761 XRP |
0.3555 EUR |
0.3522 EUR |
0.3612 EUR |
0.3601 EUR |
| 2023-02-28 |
0.3559 EUR |
4,852,644.0901 XRP |
0.3569 EUR |
0.3506 EUR |
0.3614 EUR |
0.3560 EUR |
| 2023-02-27 |
0.3554 EUR |
5,915,728.9163 XRP |
0.3584 EUR |
0.3512 EUR |
0.3587 EUR |
0.3571 EUR |
| 2023-02-26 |
0.3587 EUR |
2,762,524.3914 XRP |
0.3592 EUR |
0.3556 EUR |
0.3618 EUR |
0.3571 EUR |
| 2023-02-25 |
0.3574 EUR |
3,239,126.0765 XRP |
0.3590 EUR |
0.3510 EUR |
0.3602 EUR |
0.3592 EUR |
| 2023-02-24 |
0.3611 EUR |
6,676,748.2915 XRP |
0.3661 EUR |
0.3532 EUR |
0.3692 EUR |
0.3590 EUR |
| 2023-02-23 |
0.3694 EUR |
5,999,384.7368 XRP |
0.3730 EUR |
0.3643 EUR |
0.3746 EUR |
0.3671 EUR |
| 2023-02-22 |
0.3669 EUR |
6,351,793.3890 XRP |
0.3677 EUR |
0.3595 EUR |
0.3738 EUR |
0.3727 EUR |