Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-23 |
0.4753 EUR |
17,497,248.8506 XRP |
0.4583 EUR |
0.4534 EUR |
0.5000 EUR |
0.4649 EUR |
| 2021-03-22 |
0.4747 EUR |
38,333,886.7621 XRP |
0.4351 EUR |
0.4231 EUR |
0.5038 EUR |
0.4641 EUR |
| 2021-03-21 |
0.4326 EUR |
15,218,746.2613 XRP |
0.4415 EUR |
0.4177 EUR |
0.4590 EUR |
0.4341 EUR |
| 2021-03-20 |
0.4280 EUR |
27,455,489.9551 XRP |
0.3923 EUR |
0.3907 EUR |
0.4629 EUR |
0.4467 EUR |
| 2021-03-19 |
0.3946 EUR |
7,806,358.3473 XRP |
0.3933 EUR |
0.3860 EUR |
0.3990 EUR |
0.3927 EUR |
| 2021-03-18 |
0.3990 EUR |
11,018,988.9956 XRP |
0.3923 EUR |
0.3884 EUR |
0.4115 EUR |
0.3961 EUR |
| 2021-03-17 |
0.3907 EUR |
9,470,784.5795 XRP |
0.3861 EUR |
0.3820 EUR |
0.4050 EUR |
0.3917 EUR |
| 2021-03-16 |
0.3990 EUR |
26,931,041.6549 XRP |
0.3682 EUR |
0.3588 EUR |
0.4393 EUR |
0.3844 EUR |
| 2021-03-15 |
0.3660 EUR |
10,246,331.9693 XRP |
0.3670 EUR |
0.3547 EUR |
0.3737 EUR |
0.3682 EUR |
| 2021-03-14 |
0.3722 EUR |
7,724,365.8168 XRP |
0.3754 EUR |
0.3663 EUR |
0.3785 EUR |
0.3701 EUR |
| 2021-03-13 |
0.3741 EUR |
14,446,388.0553 XRP |
0.3660 EUR |
0.3615 EUR |
0.3876 EUR |
0.3779 EUR |
| 2021-03-12 |
0.3725 EUR |
14,366,584.3720 XRP |
0.3787 EUR |
0.3550 EUR |
0.3870 EUR |
0.3659 EUR |
| 2021-03-11 |
0.3773 EUR |
10,923,549.7973 XRP |
0.3876 EUR |
0.3680 EUR |
0.3890 EUR |
0.3781 EUR |
| 2021-03-10 |
0.3924 EUR |
9,631,630.3951 XRP |
0.4079 EUR |
0.3819 EUR |
0.4100 EUR |
0.3885 EUR |
| 2021-03-09 |
0.4030 EUR |
10,544,238.4817 XRP |
0.3994 EUR |
0.3970 EUR |
0.4090 EUR |
0.4054 EUR |
| 2021-03-08 |
0.3987 EUR |
12,408,256.4552 XRP |
0.3902 EUR |
0.3842 EUR |
0.4130 EUR |
0.3985 EUR |
| 2021-03-07 |
0.3884 EUR |
7,467,751.9777 XRP |
0.3891 EUR |
0.3830 EUR |
0.3927 EUR |
0.3879 EUR |
| 2021-03-06 |
0.3862 EUR |
6,750,739.2477 XRP |
0.3814 EUR |
0.3782 EUR |
0.3954 EUR |
0.3848 EUR |
| 2021-03-05 |
0.3851 EUR |
10,243,520.9513 XRP |
0.4041 EUR |
0.3734 EUR |
0.4049 EUR |
0.3835 EUR |
| 2021-03-04 |
0.3875 EUR |
22,084,568.2046 XRP |
0.3726 EUR |
0.3630 EUR |
0.4125 EUR |
0.3921 EUR |
| 2021-03-03 |
0.3731 EUR |
11,538,360.5791 XRP |
0.3612 EUR |
0.3568 EUR |
0.3872 EUR |
0.3716 EUR |
| 2021-03-02 |
0.3632 EUR |
8,555,963.0191 XRP |
0.3703 EUR |
0.3477 EUR |
0.3782 EUR |
0.3559 EUR |
| 2021-03-01 |
0.3595 EUR |
9,715,975.9546 XRP |
0.3449 EUR |
0.3414 EUR |
0.3770 EUR |
0.3717 EUR |
| 2021-02-28 |
0.3431 EUR |
9,819,795.8002 XRP |
0.3618 EUR |
0.3268 EUR |
0.3643 EUR |
0.3473 EUR |
| 2021-02-27 |
0.3668 EUR |
12,152,175.6554 XRP |
0.3555 EUR |
0.3547 EUR |
0.3800 EUR |
0.3637 EUR |
| 2021-02-26 |
0.3566 EUR |
14,362,683.0063 XRP |
0.3591 EUR |
0.3393 EUR |
0.3727 EUR |
0.3545 EUR |
| 2021-02-25 |
0.3722 EUR |
12,099,445.0245 XRP |
0.3851 EUR |
0.3500 EUR |
0.3966 EUR |
0.3592 EUR |
| 2021-02-24 |
0.3895 EUR |
16,403,757.0364 XRP |
0.3922 EUR |
0.3717 EUR |
0.4133 EUR |
0.3868 EUR |
| 2021-02-23 |
0.4298 EUR |
53,739,524.8719 XRP |
0.4672 EUR |
0.2970 EUR |
0.4706 EUR |
0.3925 EUR |
| 2021-02-22 |
0.4582 EUR |
69,435,783.7954 XRP |
0.4502 EUR |
0.3950 EUR |
0.5401 EUR |
0.4662 EUR |
| 2021-02-21 |
0.4362 EUR |
21,001,795.4779 XRP |
0.4232 EUR |
0.4161 EUR |
0.4600 EUR |
0.4491 EUR |
| 2021-02-20 |
0.4455 EUR |
25,809,360.7396 XRP |
0.4681 EUR |
0.3760 EUR |
0.4789 EUR |
0.4228 EUR |
| 2021-02-19 |
0.4535 EUR |
26,676,055.3025 XRP |
0.4423 EUR |
0.4277 EUR |
0.4803 EUR |
0.4647 EUR |
| 2021-02-18 |
0.4437 EUR |
16,849,215.0358 XRP |
0.4472 EUR |
0.4319 EUR |
0.4651 EUR |
0.4402 EUR |
| 2021-02-17 |
0.4369 EUR |
22,366,475.5775 XRP |
0.4302 EUR |
0.4100 EUR |
0.4634 EUR |
0.4435 EUR |
| 2021-02-16 |
0.4420 EUR |
33,070,447.7126 XRP |
0.4535 EUR |
0.3980 EUR |
0.4771 EUR |
0.4304 EUR |
| 2021-02-15 |
0.4727 EUR |
28,504,679.1189 XRP |
0.4918 EUR |
0.4201 EUR |
0.4992 EUR |
0.4537 EUR |
| 2021-02-14 |
0.5086 EUR |
24,611,964.6815 XRP |
0.5279 EUR |
0.4655 EUR |
0.5300 EUR |
0.4892 EUR |
| 2021-02-13 |
0.5141 EUR |
40,640,122.4046 XRP |
0.5033 EUR |
0.4473 EUR |
0.5303 EUR |
0.5249 EUR |
| 2021-02-12 |
0.4694 EUR |
36,690,804.5080 XRP |
0.4356 EUR |
0.4284 EUR |
0.5271 EUR |
0.5033 EUR |
| 2021-02-11 |
0.4260 EUR |
23,650,276.7202 XRP |
0.4167 EUR |
0.4119 EUR |
0.4403 EUR |
0.4352 EUR |
| 2021-02-10 |
0.4050 EUR |
48,991,882.1118 XRP |
0.3933 EUR |
0.3700 EUR |
0.4486 EUR |
0.4168 EUR |
| 2021-02-09 |
0.3839 EUR |
14,701,027.3591 XRP |
0.3748 EUR |
0.3717 EUR |
0.4066 EUR |
0.3930 EUR |
| 2021-02-08 |
0.3610 EUR |
16,897,732.5967 XRP |
0.3476 EUR |
0.3436 EUR |
0.3913 EUR |
0.3743 EUR |
| 2021-02-07 |
0.3585 EUR |
19,422,681.1456 XRP |
0.3693 EUR |
0.3218 EUR |
0.3750 EUR |
0.3478 EUR |
| 2021-02-06 |
0.3720 EUR |
16,025,109.1482 XRP |
0.3760 EUR |
0.3550 EUR |
0.3800 EUR |
0.3680 EUR |
| 2021-02-05 |
0.3737 EUR |
33,444,419.0361 XRP |
0.3719 EUR |
0.3551 EUR |
0.3941 EUR |
0.3754 EUR |
| 2021-02-04 |
0.3516 EUR |
60,560,258.2290 XRP |
0.3301 EUR |
0.3171 EUR |
0.4033 EUR |
0.3730 EUR |
| 2021-02-03 |
0.3199 EUR |
34,662,965.7880 XRP |
0.3097 EUR |
0.3097 EUR |
0.3494 EUR |
0.3302 EUR |
| 2021-02-02 |
0.3089 EUR |
48,159,427.7138 XRP |
0.3083 EUR |
0.2827 EUR |
0.3431 EUR |
0.3094 EUR |