Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-12 |
1.1817 EUR |
18,361,145.2210 XRP |
1.2199 EUR |
1.1005 EUR |
1.2760 EUR |
1.1302 EUR |
| 2021-05-11 |
1.1800 EUR |
14,626,061.8410 XRP |
1.1469 EUR |
1.1237 EUR |
1.2276 EUR |
1.1979 EUR |
| 2021-05-10 |
1.2140 EUR |
26,731,498.9182 XRP |
1.2610 EUR |
0.9800 EUR |
1.3400 EUR |
1.1764 EUR |
| 2021-05-09 |
1.2486 EUR |
13,751,410.3728 XRP |
1.2859 EUR |
1.1872 EUR |
1.3130 EUR |
1.2521 EUR |
| 2021-05-08 |
1.3011 EUR |
10,321,637.1153 XRP |
1.3040 EUR |
1.2712 EUR |
1.3400 EUR |
1.2866 EUR |
| 2021-05-07 |
1.3194 EUR |
21,577,614.6436 XRP |
1.3290 EUR |
1.2500 EUR |
1.3985 EUR |
1.3040 EUR |
| 2021-05-06 |
1.3740 EUR |
35,529,140.5692 XRP |
1.3414 EUR |
1.2500 EUR |
1.4610 EUR |
1.3425 EUR |
| 2021-05-05 |
1.2817 EUR |
27,263,560.5607 XRP |
1.1587 EUR |
1.1400 EUR |
1.3490 EUR |
1.3197 EUR |
| 2021-05-04 |
1.1864 EUR |
31,605,602.8644 XRP |
1.2891 EUR |
1.1050 EUR |
1.2919 EUR |
1.1871 EUR |
| 2021-05-03 |
1.3050 EUR |
16,481,634.1559 XRP |
1.2980 EUR |
1.2323 EUR |
1.3493 EUR |
1.2967 EUR |
| 2021-05-02 |
1.3094 EUR |
14,371,448.2312 XRP |
1.3707 EUR |
1.2645 EUR |
1.3758 EUR |
1.2965 EUR |
| 2021-05-01 |
1.3117 EUR |
20,741,148.5516 XRP |
1.3302 EUR |
1.2512 EUR |
1.3847 EUR |
1.3706 EUR |
| 2021-04-30 |
1.2885 EUR |
44,130,531.2326 XRP |
1.1537 EUR |
1.1354 EUR |
1.3566 EUR |
1.3202 EUR |
| 2021-04-29 |
1.1420 EUR |
18,594,119.0208 XRP |
1.1208 EUR |
1.0952 EUR |
1.1716 EUR |
1.1486 EUR |
| 2021-04-28 |
1.1196 EUR |
18,783,801.9527 XRP |
1.1620 EUR |
1.0589 EUR |
1.1978 EUR |
1.1218 EUR |
| 2021-04-27 |
1.1613 EUR |
29,302,430.7117 XRP |
1.1299 EUR |
1.0990 EUR |
1.2130 EUR |
1.1633 EUR |
| 2021-04-26 |
1.0201 EUR |
43,547,140.9253 XRP |
0.8582 EUR |
0.8419 EUR |
1.1191 EUR |
1.0854 EUR |
| 2021-04-25 |
0.8818 EUR |
24,930,609.9873 XRP |
0.8716 EUR |
0.7819 EUR |
0.9600 EUR |
0.8590 EUR |
| 2021-04-24 |
0.9066 EUR |
20,422,481.4125 XRP |
0.9714 EUR |
0.8488 EUR |
0.9730 EUR |
0.8892 EUR |
| 2021-04-23 |
0.8853 EUR |
50,879,367.6804 XRP |
0.9629 EUR |
0.7200 EUR |
0.9958 EUR |
0.9386 EUR |
| 2021-04-22 |
1.0663 EUR |
31,459,931.7432 XRP |
1.0750 EUR |
0.9036 EUR |
1.1800 EUR |
0.9912 EUR |
| 2021-04-21 |
1.1378 EUR |
20,504,290.9064 XRP |
1.1513 EUR |
1.0623 EUR |
1.2186 EUR |
1.0912 EUR |
| 2021-04-20 |
1.0956 EUR |
29,612,822.2594 XRP |
1.0894 EUR |
0.9845 EUR |
1.2074 EUR |
1.1422 EUR |
| 2021-04-19 |
1.1764 EUR |
34,401,538.5508 XRP |
1.2017 EUR |
1.0392 EUR |
1.3900 EUR |
1.1017 EUR |
| 2021-04-18 |
1.1309 EUR |
57,679,177.7309 XRP |
1.2957 EUR |
0.9550 EUR |
1.3500 EUR |
1.2316 EUR |
| 2021-04-17 |
1.3612 EUR |
25,898,937.7247 XRP |
1.2962 EUR |
1.2765 EUR |
1.4572 EUR |
1.3200 EUR |
| 2021-04-16 |
1.3407 EUR |
55,883,962.7927 XRP |
1.4704 EUR |
1.1633 EUR |
1.5100 EUR |
1.3102 EUR |
| 2021-04-15 |
1.4630 EUR |
29,475,946.1287 XRP |
1.5333 EUR |
1.3748 EUR |
1.5724 EUR |
1.4700 EUR |
| 2021-04-14 |
1.4787 EUR |
59,497,446.5758 XRP |
1.5016 EUR |
1.1600 EUR |
1.6450 EUR |
1.5180 EUR |
| 2021-04-13 |
1.4164 EUR |
91,206,302.3116 XRP |
1.2312 EUR |
1.1903 EUR |
1.5830 EUR |
1.4510 EUR |
| 2021-04-12 |
1.1521 EUR |
29,896,366.2751 XRP |
1.1380 EUR |
1.1070 EUR |
1.2356 EUR |
1.2343 EUR |
| 2021-04-11 |
1.1670 EUR |
59,458,872.2139 XRP |
1.1494 EUR |
1.0670 EUR |
1.2500 EUR |
1.1434 EUR |
| 2021-04-10 |
1.0369 EUR |
91,142,847.4150 XRP |
0.8576 EUR |
0.8471 EUR |
1.1773 EUR |
1.1500 EUR |
| 2021-04-09 |
0.8643 EUR |
20,921,335.1332 XRP |
0.8870 EUR |
0.8260 EUR |
0.9100 EUR |
0.8640 EUR |
| 2021-04-08 |
0.8284 EUR |
25,211,416.9018 XRP |
0.7724 EUR |
0.7622 EUR |
0.8997 EUR |
0.8768 EUR |
| 2021-04-07 |
0.8046 EUR |
43,390,577.5363 XRP |
0.9214 EUR |
0.7200 EUR |
0.9350 EUR |
0.7948 EUR |
| 2021-04-06 |
0.8329 EUR |
97,338,934.1181 XRP |
0.7735 EUR |
0.6860 EUR |
0.9400 EUR |
0.8879 EUR |
| 2021-04-05 |
0.6730 EUR |
74,853,845.8044 XRP |
0.5401 EUR |
0.5271 EUR |
0.7980 EUR |
0.7592 EUR |
| 2021-04-04 |
0.5136 EUR |
9,333,455.9800 XRP |
0.4919 EUR |
0.4825 EUR |
0.5348 EUR |
0.5283 EUR |
| 2021-04-03 |
0.5231 EUR |
18,758,032.2401 XRP |
0.5161 EUR |
0.4900 EUR |
0.5450 EUR |
0.5009 EUR |
| 2021-04-02 |
0.4996 EUR |
13,552,736.9284 XRP |
0.4852 EUR |
0.4800 EUR |
0.5179 EUR |
0.5107 EUR |
| 2021-04-01 |
0.4829 EUR |
6,895,138.2615 XRP |
0.4858 EUR |
0.4673 EUR |
0.5050 EUR |
0.4822 EUR |
| 2021-03-31 |
0.4703 EUR |
10,389,768.0595 XRP |
0.4797 EUR |
0.4240 EUR |
0.4900 EUR |
0.4854 EUR |
| 2021-03-30 |
0.4859 EUR |
11,173,374.5821 XRP |
0.4800 EUR |
0.4653 EUR |
0.4977 EUR |
0.4801 EUR |
| 2021-03-29 |
0.4751 EUR |
10,198,677.2361 XRP |
0.4629 EUR |
0.4605 EUR |
0.4843 EUR |
0.4752 EUR |
| 2021-03-28 |
0.4651 EUR |
7,849,963.7836 XRP |
0.4642 EUR |
0.4578 EUR |
0.4750 EUR |
0.4649 EUR |
| 2021-03-27 |
0.4679 EUR |
10,903,407.5997 XRP |
0.4781 EUR |
0.4521 EUR |
0.4863 EUR |
0.4636 EUR |
| 2021-03-26 |
0.4658 EUR |
14,136,761.0725 XRP |
0.4344 EUR |
0.4344 EUR |
0.4900 EUR |
0.4789 EUR |
| 2021-03-25 |
0.4185 EUR |
13,216,699.1265 XRP |
0.4075 EUR |
0.3900 EUR |
0.4457 EUR |
0.4403 EUR |
| 2021-03-24 |
0.4431 EUR |
16,525,211.9359 XRP |
0.4645 EUR |
0.3850 EUR |
0.4768 EUR |
0.4143 EUR |