Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
0.3688 EUR |
8,820,233.3105 XRP |
0.3729 EUR |
0.3629 EUR |
0.3765 EUR |
0.3670 EUR |
| 2023-02-20 |
0.3765 EUR |
10,622,767.9950 XRP |
0.3619 EUR |
0.3600 EUR |
0.4000 EUR |
0.3725 EUR |
| 2023-02-19 |
0.3663 EUR |
4,418,829.5397 XRP |
0.3684 EUR |
0.3602 EUR |
0.3800 EUR |
0.3642 EUR |
| 2023-02-18 |
0.3685 EUR |
3,005,147.5908 XRP |
0.3689 EUR |
0.3656 EUR |
0.3716 EUR |
0.3687 EUR |
| 2023-02-17 |
0.3664 EUR |
8,666,099.7966 XRP |
0.3600 EUR |
0.3571 EUR |
0.3741 EUR |
0.3689 EUR |
| 2023-02-16 |
0.3716 EUR |
11,140,616.7708 XRP |
0.3748 EUR |
0.3604 EUR |
0.3781 EUR |
0.3613 EUR |
| 2023-02-15 |
0.3658 EUR |
8,086,892.9990 XRP |
0.3558 EUR |
0.3508 EUR |
0.3761 EUR |
0.3750 EUR |
| 2023-02-14 |
0.3476 EUR |
7,268,414.4888 XRP |
0.3455 EUR |
0.3402 EUR |
0.3576 EUR |
0.3556 EUR |
| 2023-02-13 |
0.3450 EUR |
8,382,295.7550 XRP |
0.3513 EUR |
0.3388 EUR |
0.3544 EUR |
0.3475 EUR |
| 2023-02-12 |
0.3572 EUR |
5,323,274.1231 XRP |
0.3591 EUR |
0.3487 EUR |
0.3611 EUR |
0.3520 EUR |
| 2023-02-11 |
0.3579 EUR |
3,108,100.8712 XRP |
0.3574 EUR |
0.3559 EUR |
0.3600 EUR |
0.3594 EUR |
| 2023-02-10 |
0.3574 EUR |
5,381,875.9349 XRP |
0.3550 EUR |
0.3530 EUR |
0.3618 EUR |
0.3575 EUR |
| 2023-02-09 |
0.3657 EUR |
14,826,469.8239 XRP |
0.3708 EUR |
0.3480 EUR |
0.3790 EUR |
0.3557 EUR |
| 2023-02-08 |
0.3718 EUR |
5,287,033.7385 XRP |
0.3756 EUR |
0.3670 EUR |
0.3780 EUR |
0.3715 EUR |
| 2023-02-07 |
0.3707 EUR |
6,414,336.4273 XRP |
0.3647 EUR |
0.3634 EUR |
0.3772 EUR |
0.3762 EUR |
| 2023-02-06 |
0.3707 EUR |
5,571,854.6984 XRP |
0.3689 EUR |
0.3644 EUR |
0.3763 EUR |
0.3656 EUR |
| 2023-02-05 |
0.3727 EUR |
6,546,990.4399 XRP |
0.3806 EUR |
0.3663 EUR |
0.3815 EUR |
0.3695 EUR |
| 2023-02-04 |
0.3821 EUR |
5,026,685.6305 XRP |
0.3809 EUR |
0.3774 EUR |
0.3890 EUR |
0.3808 EUR |
| 2023-02-03 |
0.3773 EUR |
5,747,279.3937 XRP |
0.3759 EUR |
0.3730 EUR |
0.3820 EUR |
0.3816 EUR |
| 2023-02-02 |
0.3777 EUR |
9,774,275.7992 XRP |
0.3754 EUR |
0.3720 EUR |
0.3838 EUR |
0.3749 EUR |
| 2023-02-01 |
0.3707 EUR |
7,790,072.5051 XRP |
0.3732 EUR |
0.3634 EUR |
0.3784 EUR |
0.3758 EUR |
| 2023-01-31 |
0.3698 EUR |
6,338,469.4423 XRP |
0.3624 EUR |
0.3577 EUR |
0.3786 EUR |
0.3737 EUR |
| 2023-01-30 |
0.3673 EUR |
9,486,294.4867 XRP |
0.3804 EUR |
0.3560 EUR |
0.3876 EUR |
0.3631 EUR |
| 2023-01-29 |
0.3798 EUR |
6,456,103.3985 XRP |
0.3749 EUR |
0.3744 EUR |
0.3839 EUR |
0.3805 EUR |
| 2023-01-28 |
0.3770 EUR |
2,785,402.5871 XRP |
0.3801 EUR |
0.3735 EUR |
0.3834 EUR |
0.3748 EUR |
| 2023-01-27 |
0.3749 EUR |
5,852,700.0021 XRP |
0.3755 EUR |
0.3657 EUR |
0.3804 EUR |
0.3792 EUR |
| 2023-01-26 |
0.3776 EUR |
7,178,145.7306 XRP |
0.3819 EUR |
0.3733 EUR |
0.3826 EUR |
0.3761 EUR |
| 2023-01-25 |
0.3761 EUR |
9,177,122.5462 XRP |
0.3739 EUR |
0.3650 EUR |
0.3889 EUR |
0.3823 EUR |
| 2023-01-24 |
0.3859 EUR |
11,869,009.8135 XRP |
0.3898 EUR |
0.3706 EUR |
0.3962 EUR |
0.3744 EUR |
| 2023-01-23 |
0.3892 EUR |
14,351,322.6626 XRP |
0.3685 EUR |
0.3680 EUR |
0.3985 EUR |
0.3913 EUR |
| 2023-01-22 |
0.3723 EUR |
6,078,724.2201 XRP |
0.3714 EUR |
0.3650 EUR |
0.3796 EUR |
0.3691 EUR |
| 2023-01-21 |
0.3774 EUR |
9,811,524.2172 XRP |
0.3799 EUR |
0.3662 EUR |
0.3838 EUR |
0.3711 EUR |
| 2023-01-20 |
0.3687 EUR |
10,381,271.0191 XRP |
0.3626 EUR |
0.3561 EUR |
0.3823 EUR |
0.3805 EUR |
| 2023-01-19 |
0.3589 EUR |
6,997,032.7562 XRP |
0.3502 EUR |
0.3487 EUR |
0.3661 EUR |
0.3623 EUR |
| 2023-01-18 |
0.3526 EUR |
13,067,084.7602 XRP |
0.3594 EUR |
0.3400 EUR |
0.3644 EUR |
0.3516 EUR |
| 2023-01-17 |
0.3594 EUR |
6,820,411.3467 XRP |
0.3563 EUR |
0.3506 EUR |
0.3695 EUR |
0.3593 EUR |
| 2023-01-16 |
0.3597 EUR |
11,103,915.2631 XRP |
0.3552 EUR |
0.3500 EUR |
0.3740 EUR |
0.3574 EUR |
| 2023-01-15 |
0.3562 EUR |
5,546,659.0395 XRP |
0.3647 EUR |
0.3503 EUR |
0.3663 EUR |
0.3554 EUR |
| 2023-01-14 |
0.3640 EUR |
11,654,256.4108 XRP |
0.3557 EUR |
0.3450 EUR |
0.3774 EUR |
0.3653 EUR |
| 2023-01-13 |
0.3484 EUR |
9,206,079.9645 XRP |
0.3454 EUR |
0.3410 EUR |
0.3572 EUR |
0.3562 EUR |
| 2023-01-12 |
0.3444 EUR |
10,967,418.0419 XRP |
0.3464 EUR |
0.3368 EUR |
0.3533 EUR |
0.3455 EUR |
| 2023-01-11 |
0.3414 EUR |
10,436,840.8473 XRP |
0.3266 EUR |
0.3244 EUR |
0.3507 EUR |
0.3456 EUR |
| 2023-01-10 |
0.3258 EUR |
4,362,061.5311 XRP |
0.3260 EUR |
0.3202 EUR |
0.3298 EUR |
0.3267 EUR |
| 2023-01-09 |
0.3281 EUR |
7,405,670.4370 XRP |
0.3239 EUR |
0.3224 EUR |
0.3328 EUR |
0.3254 EUR |
| 2023-01-08 |
0.3199 EUR |
4,895,888.6303 XRP |
0.3234 EUR |
0.3175 EUR |
0.3240 EUR |
0.3234 EUR |
| 2023-01-07 |
0.3228 EUR |
3,072,854.2186 XRP |
0.3234 EUR |
0.3206 EUR |
0.3250 EUR |
0.3235 EUR |
| 2023-01-06 |
0.3192 EUR |
5,710,157.5514 XRP |
0.3210 EUR |
0.3148 EUR |
0.3249 EUR |
0.3236 EUR |
| 2023-01-05 |
0.3225 EUR |
4,814,765.1535 XRP |
0.3274 EUR |
0.3174 EUR |
0.3285 EUR |
0.3205 EUR |
| 2023-01-04 |
0.3283 EUR |
6,583,154.3507 XRP |
0.3255 EUR |
0.3240 EUR |
0.3326 EUR |
0.3279 EUR |
| 2023-01-03 |
0.3252 EUR |
4,883,168.3222 XRP |
0.3255 EUR |
0.3196 EUR |
0.3295 EUR |
0.3256 EUR |