Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
0.3269 EUR |
8,769,031.5010 XRP |
0.3242 EUR |
0.3168 EUR |
0.3387 EUR |
0.3373 EUR |
| 2022-09-06 |
0.3328 EUR |
13,104,974.5261 XRP |
0.3346 EUR |
0.3220 EUR |
0.3441 EUR |
0.3260 EUR |
| 2022-09-05 |
0.3300 EUR |
5,491,981.8613 XRP |
0.3344 EUR |
0.3246 EUR |
0.3357 EUR |
0.3331 EUR |
| 2022-09-04 |
0.3321 EUR |
3,667,066.3948 XRP |
0.3314 EUR |
0.3293 EUR |
0.3348 EUR |
0.3344 EUR |
| 2022-09-03 |
0.3307 EUR |
2,827,804.6651 XRP |
0.3333 EUR |
0.3279 EUR |
0.3354 EUR |
0.3305 EUR |
| 2022-09-02 |
0.3308 EUR |
8,441,334.6412 XRP |
0.3345 EUR |
0.3268 EUR |
0.3360 EUR |
0.3317 EUR |
| 2022-09-01 |
0.3265 EUR |
8,480,400.9939 XRP |
0.3265 EUR |
0.3219 EUR |
0.3352 EUR |
0.3335 EUR |
| 2022-08-31 |
0.3287 EUR |
8,530,020.0919 XRP |
0.3260 EUR |
0.3216 EUR |
0.3346 EUR |
0.3255 EUR |
| 2022-08-30 |
0.3267 EUR |
7,157,560.6864 XRP |
0.3336 EUR |
0.3195 EUR |
0.3357 EUR |
0.3272 EUR |
| 2022-08-29 |
0.3259 EUR |
7,303,867.5172 XRP |
0.3247 EUR |
0.3199 EUR |
0.3336 EUR |
0.3336 EUR |
| 2022-08-28 |
0.3349 EUR |
3,774,140.6257 XRP |
0.3360 EUR |
0.3244 EUR |
0.3388 EUR |
0.3272 EUR |
| 2022-08-27 |
0.3365 EUR |
5,354,852.8057 XRP |
0.3408 EUR |
0.3300 EUR |
0.3456 EUR |
0.3358 EUR |
| 2022-08-26 |
0.3492 EUR |
16,615,093.9806 XRP |
0.3502 EUR |
0.3335 EUR |
0.3715 EUR |
0.3365 EUR |
| 2022-08-25 |
0.3482 EUR |
4,355,826.2262 XRP |
0.3477 EUR |
0.3442 EUR |
0.3529 EUR |
0.3494 EUR |
| 2022-08-24 |
0.3463 EUR |
6,772,828.6795 XRP |
0.3483 EUR |
0.3406 EUR |
0.3536 EUR |
0.3467 EUR |
| 2022-08-23 |
0.3432 EUR |
5,264,179.7189 XRP |
0.3460 EUR |
0.3352 EUR |
0.3491 EUR |
0.3474 EUR |
| 2022-08-22 |
0.3371 EUR |
6,433,166.4671 XRP |
0.3437 EUR |
0.3310 EUR |
0.3469 EUR |
0.3454 EUR |
| 2022-08-21 |
0.3424 EUR |
5,681,427.3431 XRP |
0.3361 EUR |
0.3344 EUR |
0.3472 EUR |
0.3449 EUR |
| 2022-08-20 |
0.3377 EUR |
4,904,850.4824 XRP |
0.3345 EUR |
0.3309 EUR |
0.3417 EUR |
0.3367 EUR |
| 2022-08-19 |
0.3413 EUR |
15,067,614.4671 XRP |
0.3667 EUR |
0.3300 EUR |
0.3672 EUR |
0.3328 EUR |
| 2022-08-18 |
0.3707 EUR |
4,722,149.1267 XRP |
0.3732 EUR |
0.3658 EUR |
0.3764 EUR |
0.3678 EUR |
| 2022-08-17 |
0.3724 EUR |
10,201,261.7372 XRP |
0.3706 EUR |
0.3624 EUR |
0.3856 EUR |
0.3711 EUR |
| 2022-08-16 |
0.3676 EUR |
6,287,011.8431 XRP |
0.3696 EUR |
0.3600 EUR |
0.3730 EUR |
0.3699 EUR |
| 2022-08-15 |
0.3656 EUR |
9,178,342.8970 XRP |
0.3665 EUR |
0.3580 EUR |
0.3800 EUR |
0.3674 EUR |
| 2022-08-14 |
0.3732 EUR |
6,999,574.1524 XRP |
0.3685 EUR |
0.3647 EUR |
0.3822 EUR |
0.3664 EUR |
| 2022-08-13 |
0.3711 EUR |
3,738,038.5215 XRP |
0.3697 EUR |
0.3672 EUR |
0.3772 EUR |
0.3683 EUR |
| 2022-08-12 |
0.3650 EUR |
4,809,543.9256 XRP |
0.3683 EUR |
0.3597 EUR |
0.3708 EUR |
0.3690 EUR |
| 2022-08-11 |
0.3694 EUR |
11,749,896.0174 XRP |
0.3699 EUR |
0.3630 EUR |
0.3747 EUR |
0.3688 EUR |
| 2022-08-10 |
0.3629 EUR |
9,550,883.6594 XRP |
0.3590 EUR |
0.3513 EUR |
0.3701 EUR |
0.3699 EUR |
| 2022-08-09 |
0.3636 EUR |
7,007,709.1747 XRP |
0.3716 EUR |
0.3524 EUR |
0.3800 EUR |
0.3606 EUR |
| 2022-08-08 |
0.3724 EUR |
7,567,814.8956 XRP |
0.3658 EUR |
0.3652 EUR |
0.3770 EUR |
0.3710 EUR |
| 2022-08-07 |
0.3669 EUR |
2,959,463.8693 XRP |
0.3649 EUR |
0.3617 EUR |
0.3708 EUR |
0.3679 EUR |
| 2022-08-06 |
0.3678 EUR |
2,315,952.8130 XRP |
0.3709 EUR |
0.3648 EUR |
0.3710 EUR |
0.3649 EUR |
| 2022-08-05 |
0.3660 EUR |
7,084,531.5032 XRP |
0.3620 EUR |
0.3609 EUR |
0.3703 EUR |
0.3703 EUR |
| 2022-08-04 |
0.3618 EUR |
7,194,598.9406 XRP |
0.3637 EUR |
0.3560 EUR |
0.3689 EUR |
0.3622 EUR |
| 2022-08-03 |
0.3658 EUR |
7,913,611.2260 XRP |
0.3659 EUR |
0.3572 EUR |
0.3713 EUR |
0.3630 EUR |
| 2022-08-02 |
0.3649 EUR |
8,164,441.9243 XRP |
0.3696 EUR |
0.3577 EUR |
0.3834 EUR |
0.3680 EUR |
| 2022-08-01 |
0.3683 EUR |
6,801,103.0111 XRP |
0.3716 EUR |
0.3621 EUR |
0.3773 EUR |
0.3703 EUR |
| 2022-07-31 |
0.3822 EUR |
7,595,437.4723 XRP |
0.3794 EUR |
0.3709 EUR |
0.3907 EUR |
0.3747 EUR |
| 2022-07-30 |
0.3824 EUR |
12,746,343.8501 XRP |
0.3601 EUR |
0.3561 EUR |
0.4010 EUR |
0.3816 EUR |
| 2022-07-29 |
0.3621 EUR |
11,942,819.0174 XRP |
0.3666 EUR |
0.3527 EUR |
0.3715 EUR |
0.3643 EUR |
| 2022-07-28 |
0.3576 EUR |
14,866,354.6631 XRP |
0.3520 EUR |
0.3441 EUR |
0.3717 EUR |
0.3653 EUR |
| 2022-07-27 |
0.3384 EUR |
12,548,791.6997 XRP |
0.3332 EUR |
0.3257 EUR |
0.3521 EUR |
0.3509 EUR |
| 2022-07-26 |
0.3262 EUR |
11,096,423.7978 XRP |
0.3291 EUR |
0.3204 EUR |
0.3342 EUR |
0.3342 EUR |
| 2022-07-25 |
0.3381 EUR |
10,168,863.8155 XRP |
0.3514 EUR |
0.3313 EUR |
0.3532 EUR |
0.3353 EUR |
| 2022-07-24 |
0.3550 EUR |
4,812,130.4721 XRP |
0.3530 EUR |
0.3486 EUR |
0.3594 EUR |
0.3516 EUR |
| 2022-07-23 |
0.3488 EUR |
5,710,944.4757 XRP |
0.3504 EUR |
0.3427 EUR |
0.3555 EUR |
0.3517 EUR |
| 2022-07-22 |
0.3569 EUR |
10,968,516.5361 XRP |
0.3585 EUR |
0.3470 EUR |
0.3650 EUR |
0.3508 EUR |
| 2022-07-21 |
0.3503 EUR |
12,166,858.4115 XRP |
0.3549 EUR |
0.3425 EUR |
0.3604 EUR |
0.3585 EUR |
| 2022-07-20 |
0.3645 EUR |
17,148,586.6476 XRP |
0.3646 EUR |
0.3509 EUR |
0.3725 EUR |
0.3542 EUR |