Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-16 |
0.3412 EUR |
16,638,098.8458 XRP |
0.3551 EUR |
0.3262 EUR |
0.3569 EUR |
0.3303 EUR |
| 2022-12-15 |
0.3566 EUR |
6,849,239.7835 XRP |
0.3608 EUR |
0.3516 EUR |
0.3622 EUR |
0.3556 EUR |
| 2022-12-14 |
0.3631 EUR |
9,133,846.1370 XRP |
0.3716 EUR |
0.3547 EUR |
0.3718 EUR |
0.3621 EUR |
| 2022-12-13 |
0.3668 EUR |
8,078,269.9957 XRP |
0.3674 EUR |
0.3591 EUR |
0.3732 EUR |
0.3716 EUR |
| 2022-12-12 |
0.3574 EUR |
7,137,438.2780 XRP |
0.3617 EUR |
0.3521 EUR |
0.3695 EUR |
0.3682 EUR |
| 2022-12-11 |
0.3655 EUR |
3,233,727.3568 XRP |
0.3670 EUR |
0.3588 EUR |
0.3688 EUR |
0.3622 EUR |
| 2022-12-10 |
0.3679 EUR |
2,195,423.6429 XRP |
0.3690 EUR |
0.3659 EUR |
0.3695 EUR |
0.3665 EUR |
| 2022-12-09 |
0.3692 EUR |
4,542,241.0366 XRP |
0.3731 EUR |
0.3653 EUR |
0.3740 EUR |
0.3693 EUR |
| 2022-12-08 |
0.3690 EUR |
5,573,657.6160 XRP |
0.3645 EUR |
0.3642 EUR |
0.3750 EUR |
0.3734 EUR |
| 2022-12-07 |
0.3625 EUR |
8,548,929.6303 XRP |
0.3739 EUR |
0.3573 EUR |
0.3750 EUR |
0.3650 EUR |
| 2022-12-06 |
0.3679 EUR |
6,098,665.7131 XRP |
0.3706 EUR |
0.3625 EUR |
0.3748 EUR |
0.3748 EUR |
| 2022-12-05 |
0.3704 EUR |
8,455,005.4256 XRP |
0.3697 EUR |
0.3625 EUR |
0.3742 EUR |
0.3711 EUR |
| 2022-12-04 |
0.3702 EUR |
4,215,785.2143 XRP |
0.3679 EUR |
0.3671 EUR |
0.3734 EUR |
0.3706 EUR |
| 2022-12-03 |
0.3725 EUR |
4,645,992.8324 XRP |
0.3759 EUR |
0.3659 EUR |
0.3771 EUR |
0.3682 EUR |
| 2022-12-02 |
0.3708 EUR |
6,604,102.6248 XRP |
0.3769 EUR |
0.3647 EUR |
0.3784 EUR |
0.3751 EUR |
| 2022-12-01 |
0.3813 EUR |
7,864,237.9404 XRP |
0.3913 EUR |
0.3750 EUR |
0.3922 EUR |
0.3767 EUR |
| 2022-11-30 |
0.3891 EUR |
12,611,160.2620 XRP |
0.3853 EUR |
0.3800 EUR |
0.4000 EUR |
0.3927 EUR |
| 2022-11-29 |
0.3790 EUR |
9,286,898.7364 XRP |
0.3757 EUR |
0.3690 EUR |
0.3906 EUR |
0.3854 EUR |
| 2022-11-28 |
0.3673 EUR |
15,276,984.1101 XRP |
0.3820 EUR |
0.3592 EUR |
0.3843 EUR |
0.3762 EUR |
| 2022-11-27 |
0.3868 EUR |
6,560,173.3606 XRP |
0.3806 EUR |
0.3801 EUR |
0.3935 EUR |
0.3854 EUR |
| 2022-11-26 |
0.3879 EUR |
6,454,615.6429 XRP |
0.3917 EUR |
0.3780 EUR |
0.3973 EUR |
0.3819 EUR |
| 2022-11-25 |
0.3900 EUR |
19,645,281.1346 XRP |
0.3853 EUR |
0.3734 EUR |
0.4013 EUR |
0.3921 EUR |
| 2022-11-24 |
0.3728 EUR |
17,332,769.7709 XRP |
0.3660 EUR |
0.3586 EUR |
0.3886 EUR |
0.3836 EUR |
| 2022-11-23 |
0.3636 EUR |
15,377,289.9039 XRP |
0.3638 EUR |
0.3565 EUR |
0.3750 EUR |
0.3652 EUR |
| 2022-11-22 |
0.3551 EUR |
24,930,029.8961 XRP |
0.3552 EUR |
0.3414 EUR |
0.3663 EUR |
0.3639 EUR |
| 2022-11-21 |
0.3445 EUR |
20,767,854.9962 XRP |
0.3491 EUR |
0.3354 EUR |
0.3598 EUR |
0.3569 EUR |
| 2022-11-20 |
0.3629 EUR |
13,388,869.5663 XRP |
0.3711 EUR |
0.3469 EUR |
0.3838 EUR |
0.3498 EUR |
| 2022-11-19 |
0.3688 EUR |
5,803,774.6878 XRP |
0.3705 EUR |
0.3635 EUR |
0.3756 EUR |
0.3722 EUR |
| 2022-11-18 |
0.3673 EUR |
11,386,241.2949 XRP |
0.3682 EUR |
0.3614 EUR |
0.3732 EUR |
0.3706 EUR |
| 2022-11-17 |
0.3633 EUR |
12,381,349.7616 XRP |
0.3609 EUR |
0.3565 EUR |
0.3723 EUR |
0.3685 EUR |
| 2022-11-16 |
0.3603 EUR |
19,274,553.7292 XRP |
0.3749 EUR |
0.3470 EUR |
0.3764 EUR |
0.3609 EUR |
| 2022-11-15 |
0.3686 EUR |
29,379,391.2137 XRP |
0.3653 EUR |
0.3545 EUR |
0.3832 EUR |
0.3729 EUR |
| 2022-11-14 |
0.3412 EUR |
33,968,973.2770 XRP |
0.3292 EUR |
0.3110 EUR |
0.3671 EUR |
0.3644 EUR |
| 2022-11-13 |
0.3341 EUR |
11,557,758.7101 XRP |
0.3498 EUR |
0.3207 EUR |
0.3559 EUR |
0.3253 EUR |
| 2022-11-12 |
0.3544 EUR |
7,254,497.1080 XRP |
0.3702 EUR |
0.3461 EUR |
0.3702 EUR |
0.3528 EUR |
| 2022-11-11 |
0.3721 EUR |
27,845,312.4417 XRP |
0.3861 EUR |
0.3546 EUR |
0.3909 EUR |
0.3717 EUR |
| 2022-11-10 |
0.3686 EUR |
46,337,968.4207 XRP |
0.3306 EUR |
0.3296 EUR |
0.3937 EUR |
0.3871 EUR |
| 2022-11-09 |
0.3597 EUR |
58,378,669.8324 XRP |
0.4037 EUR |
0.3155 EUR |
0.4089 EUR |
0.3323 EUR |
| 2022-11-08 |
0.4159 EUR |
41,891,216.3484 XRP |
0.4642 EUR |
0.3312 EUR |
0.4665 EUR |
0.3962 EUR |
| 2022-11-07 |
0.4710 EUR |
10,504,538.3677 XRP |
0.4739 EUR |
0.4576 EUR |
0.4802 EUR |
0.4627 EUR |
| 2022-11-06 |
0.4898 EUR |
7,843,081.8808 XRP |
0.4950 EUR |
0.4773 EUR |
0.4965 EUR |
0.4779 EUR |
| 2022-11-05 |
0.5003 EUR |
10,562,296.8285 XRP |
0.5091 EUR |
0.4917 EUR |
0.5123 EUR |
0.4967 EUR |
| 2022-11-04 |
0.4993 EUR |
26,109,589.4528 XRP |
0.4662 EUR |
0.4644 EUR |
0.5200 EUR |
0.5066 EUR |
| 2022-11-03 |
0.4673 EUR |
8,028,227.9550 XRP |
0.4587 EUR |
0.4573 EUR |
0.4723 EUR |
0.4674 EUR |
| 2022-11-02 |
0.4627 EUR |
10,860,644.4551 XRP |
0.4698 EUR |
0.4531 EUR |
0.4711 EUR |
0.4620 EUR |
| 2022-11-01 |
0.4660 EUR |
9,657,983.2834 XRP |
0.4694 EUR |
0.4575 EUR |
0.4728 EUR |
0.4704 EUR |
| 2022-10-31 |
0.4607 EUR |
9,862,507.6561 XRP |
0.4603 EUR |
0.4503 EUR |
0.4730 EUR |
0.4716 EUR |
| 2022-10-30 |
0.4648 EUR |
7,493,220.8668 XRP |
0.4715 EUR |
0.4566 EUR |
0.4747 EUR |
0.4593 EUR |
| 2022-10-29 |
0.4751 EUR |
10,964,382.4855 XRP |
0.4759 EUR |
0.4680 EUR |
0.4850 EUR |
0.4693 EUR |
| 2022-10-28 |
0.4670 EUR |
7,690,298.4099 XRP |
0.4627 EUR |
0.4584 EUR |
0.4770 EUR |
0.4740 EUR |