Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-27 |
0.4689 EUR |
10,778,096.4877 XRP |
0.4643 EUR |
0.4603 EUR |
0.4776 EUR |
0.4637 EUR |
| 2022-10-26 |
0.4634 EUR |
9,396,702.2615 XRP |
0.4627 EUR |
0.4585 EUR |
0.4693 EUR |
0.4650 EUR |
| 2022-10-25 |
0.4573 EUR |
18,926,477.2116 XRP |
0.4587 EUR |
0.4490 EUR |
0.4742 EUR |
0.4638 EUR |
| 2022-10-24 |
0.4631 EUR |
10,424,921.7634 XRP |
0.4755 EUR |
0.4544 EUR |
0.4797 EUR |
0.4604 EUR |
| 2022-10-23 |
0.4676 EUR |
10,771,388.5495 XRP |
0.4724 EUR |
0.4586 EUR |
0.4791 EUR |
0.4755 EUR |
| 2022-10-22 |
0.4705 EUR |
8,854,696.8805 XRP |
0.4686 EUR |
0.4627 EUR |
0.4775 EUR |
0.4724 EUR |
| 2022-10-21 |
0.4572 EUR |
14,177,633.3284 XRP |
0.4564 EUR |
0.4472 EUR |
0.4683 EUR |
0.4666 EUR |
| 2022-10-20 |
0.4587 EUR |
13,918,647.5800 XRP |
0.4613 EUR |
0.4362 EUR |
0.4744 EUR |
0.4573 EUR |
| 2022-10-19 |
0.4676 EUR |
8,518,731.6715 XRP |
0.4722 EUR |
0.4617 EUR |
0.4749 EUR |
0.4618 EUR |
| 2022-10-18 |
0.4768 EUR |
11,547,592.0237 XRP |
0.4890 EUR |
0.4641 EUR |
0.4914 EUR |
0.4737 EUR |
| 2022-10-17 |
0.4822 EUR |
14,962,170.9163 XRP |
0.4894 EUR |
0.4750 EUR |
0.4925 EUR |
0.4885 EUR |
| 2022-10-16 |
0.4929 EUR |
12,272,699.1496 XRP |
0.4953 EUR |
0.4820 EUR |
0.5015 EUR |
0.4896 EUR |
| 2022-10-15 |
0.4992 EUR |
14,208,491.3583 XRP |
0.5029 EUR |
0.4920 EUR |
0.5042 EUR |
0.4963 EUR |
| 2022-10-14 |
0.5091 EUR |
20,310,760.9808 XRP |
0.4906 EUR |
0.4893 EUR |
0.5235 EUR |
0.5012 EUR |
| 2022-10-13 |
0.4782 EUR |
29,254,348.0239 XRP |
0.5033 EUR |
0.4513 EUR |
0.5046 EUR |
0.4955 EUR |
| 2022-10-12 |
0.5040 EUR |
11,180,942.5261 XRP |
0.5012 EUR |
0.4977 EUR |
0.5119 EUR |
0.5025 EUR |
| 2022-10-11 |
0.5049 EUR |
21,550,838.9592 XRP |
0.5084 EUR |
0.4937 EUR |
0.5157 EUR |
0.5043 EUR |
| 2022-10-10 |
0.5348 EUR |
16,121,069.7279 XRP |
0.5465 EUR |
0.5112 EUR |
0.5524 EUR |
0.5161 EUR |
| 2022-10-09 |
0.5408 EUR |
20,546,267.2447 XRP |
0.5305 EUR |
0.5200 EUR |
0.5619 EUR |
0.5499 EUR |
| 2022-10-08 |
0.5361 EUR |
23,874,279.3114 XRP |
0.5320 EUR |
0.5251 EUR |
0.5450 EUR |
0.5296 EUR |
| 2022-10-07 |
0.5147 EUR |
34,325,487.3399 XRP |
0.5032 EUR |
0.4916 EUR |
0.5500 EUR |
0.5320 EUR |
| 2022-10-06 |
0.5040 EUR |
20,806,093.8604 XRP |
0.4929 EUR |
0.4926 EUR |
0.5154 EUR |
0.5011 EUR |
| 2022-10-05 |
0.4899 EUR |
43,563,731.5491 XRP |
0.4806 EUR |
0.4730 EUR |
0.5074 EUR |
0.4929 EUR |
| 2022-10-04 |
0.4758 EUR |
17,663,276.1504 XRP |
0.4703 EUR |
0.4596 EUR |
0.4940 EUR |
0.4807 EUR |
| 2022-10-03 |
0.4605 EUR |
17,835,572.5422 XRP |
0.4576 EUR |
0.4466 EUR |
0.4778 EUR |
0.4713 EUR |
| 2022-10-02 |
0.4717 EUR |
19,157,597.2283 XRP |
0.4849 EUR |
0.4535 EUR |
0.4883 EUR |
0.4583 EUR |
| 2022-10-01 |
0.4859 EUR |
12,380,123.9245 XRP |
0.4890 EUR |
0.4769 EUR |
0.4962 EUR |
0.4843 EUR |
| 2022-09-30 |
0.4934 EUR |
36,021,927.4585 XRP |
0.4958 EUR |
0.4809 EUR |
0.5097 EUR |
0.4895 EUR |
| 2022-09-29 |
0.4779 EUR |
39,716,270.6659 XRP |
0.4619 EUR |
0.4385 EUR |
0.5197 EUR |
0.4941 EUR |
| 2022-09-28 |
0.4481 EUR |
24,766,426.0895 XRP |
0.4652 EUR |
0.4370 EUR |
0.4692 EUR |
0.4662 EUR |
| 2022-09-27 |
0.4804 EUR |
27,069,450.8190 XRP |
0.4868 EUR |
0.4532 EUR |
0.5052 EUR |
0.4690 EUR |
| 2022-09-26 |
0.4902 EUR |
34,729,314.8202 XRP |
0.5075 EUR |
0.4747 EUR |
0.5187 EUR |
0.4864 EUR |
| 2022-09-25 |
0.5154 EUR |
30,659,526.4403 XRP |
0.5033 EUR |
0.4906 EUR |
0.5372 EUR |
0.5092 EUR |