Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-02 |
0.3186 EUR |
9,694,912.6662 XRP |
0.3164 EUR |
0.2853 EUR |
0.3325 EUR |
0.3270 EUR |
| 2023-01-01 |
0.3156 EUR |
2,457,198.3735 XRP |
0.3163 EUR |
0.3129 EUR |
0.3173 EUR |
0.3160 EUR |
| 2022-12-31 |
0.3198 EUR |
2,289,665.9214 XRP |
0.3220 EUR |
0.3161 EUR |
0.3220 EUR |
0.3169 EUR |
| 2022-12-30 |
0.3178 EUR |
4,009,895.5269 XRP |
0.3206 EUR |
0.3135 EUR |
0.3233 EUR |
0.3207 EUR |
| 2022-12-29 |
0.3233 EUR |
5,530,197.5188 XRP |
0.3345 EUR |
0.3158 EUR |
0.3365 EUR |
0.3209 EUR |
| 2022-12-28 |
0.3370 EUR |
4,264,776.2565 XRP |
0.3454 EUR |
0.3329 EUR |
0.3464 EUR |
0.3352 EUR |
| 2022-12-27 |
0.3453 EUR |
5,440,338.0373 XRP |
0.3432 EUR |
0.3367 EUR |
0.3499 EUR |
0.3465 EUR |
| 2022-12-26 |
0.3387 EUR |
4,924,391.2113 XRP |
0.3254 EUR |
0.3249 EUR |
0.3475 EUR |
0.3428 EUR |
| 2022-12-25 |
0.3263 EUR |
2,188,539.8421 XRP |
0.3305 EUR |
0.3238 EUR |
0.3310 EUR |
0.3254 EUR |
| 2022-12-24 |
0.3310 EUR |
2,835,870.8337 XRP |
0.3335 EUR |
0.3295 EUR |
0.3336 EUR |
0.3312 EUR |
| 2022-12-23 |
0.3306 EUR |
4,129,432.5155 XRP |
0.3296 EUR |
0.3271 EUR |
0.3342 EUR |
0.3330 EUR |
| 2022-12-22 |
0.3249 EUR |
4,393,388.7637 XRP |
0.3250 EUR |
0.3203 EUR |
0.3306 EUR |
0.3300 EUR |
| 2022-12-21 |
0.3232 EUR |
5,529,574.4164 XRP |
0.3279 EUR |
0.3185 EUR |
0.3297 EUR |
0.3261 EUR |
| 2022-12-20 |
0.3244 EUR |
6,571,038.5792 XRP |
0.3195 EUR |
0.3169 EUR |
0.3325 EUR |
0.3319 EUR |
| 2022-12-19 |
0.3205 EUR |
10,134,302.3851 XRP |
0.3307 EUR |
0.3132 EUR |
0.3328 EUR |
0.3188 EUR |
| 2022-12-18 |
0.3313 EUR |
3,699,155.8660 XRP |
0.3352 EUR |
0.3282 EUR |
0.3355 EUR |
0.3326 EUR |
| 2022-12-17 |
0.3326 EUR |
6,019,727.5416 XRP |
0.3316 EUR |
0.3280 EUR |
0.3370 EUR |
0.3334 EUR |
| 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 |