Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.4030 EUR |
6,754,068.8098 XRP |
0.4309 EUR |
0.3931 EUR |
0.4309 EUR |
0.4064 EUR |
| 2022-05-15 |
0.4128 EUR |
6,246,081.2291 XRP |
0.4100 EUR |
0.3983 EUR |
0.4323 EUR |
0.4253 EUR |
| 2022-05-14 |
0.3986 EUR |
9,237,523.8111 XRP |
0.4075 EUR |
0.3793 EUR |
0.4233 EUR |
0.4049 EUR |
| 2022-05-13 |
0.4216 EUR |
17,665,644.4104 XRP |
0.3707 EUR |
0.3665 EUR |
0.4471 EUR |
0.4062 EUR |
| 2022-05-12 |
0.3590 EUR |
40,819,464.5641 XRP |
0.3958 EUR |
0.3177 EUR |
0.4068 EUR |
0.3578 EUR |
| 2022-05-11 |
0.4241 EUR |
47,421,699.8188 XRP |
0.4857 EUR |
0.3450 EUR |
0.4962 EUR |
0.3941 EUR |
| 2022-05-10 |
0.4854 EUR |
20,764,183.3342 XRP |
0.4637 EUR |
0.4475 EUR |
0.5088 EUR |
0.4884 EUR |
| 2022-05-09 |
0.4979 EUR |
33,051,131.4516 XRP |
0.5377 EUR |
0.4477 EUR |
0.5501 EUR |
0.4654 EUR |
| 2022-05-08 |
0.5412 EUR |
6,814,711.8642 XRP |
0.5504 EUR |
0.5287 EUR |
0.5530 EUR |
0.5372 EUR |
| 2022-05-07 |
0.5583 EUR |
3,593,313.5233 XRP |
0.5714 EUR |
0.5408 EUR |
0.5729 EUR |
0.5527 EUR |
| 2022-05-06 |
0.5664 EUR |
7,232,686.6843 XRP |
0.5678 EUR |
0.5555 EUR |
0.5833 EUR |
0.5714 EUR |
| 2022-05-05 |
0.5849 EUR |
11,238,730.8842 XRP |
0.6077 EUR |
0.5524 EUR |
0.6173 EUR |
0.5604 EUR |
| 2022-05-04 |
0.5938 EUR |
10,308,304.9515 XRP |
0.5741 EUR |
0.5735 EUR |
0.6125 EUR |
0.6079 EUR |
| 2022-05-03 |
0.5815 EUR |
6,445,566.0947 XRP |
0.5849 EUR |
0.5665 EUR |
0.5958 EUR |
0.5742 EUR |
| 2022-05-02 |
0.5843 EUR |
7,023,810.8655 XRP |
0.5764 EUR |
0.5698 EUR |
0.5996 EUR |
0.5845 EUR |
| 2022-05-01 |
0.5644 EUR |
6,230,719.4954 XRP |
0.5549 EUR |
0.5472 EUR |
0.5815 EUR |
0.5772 EUR |
| 2022-04-30 |
0.5765 EUR |
5,871,842.5837 XRP |
0.5806 EUR |
0.5386 EUR |
0.5964 EUR |
0.5520 EUR |
| 2022-04-29 |
0.5880 EUR |
8,921,310.7247 XRP |
0.6116 EUR |
0.5688 EUR |
0.6146 EUR |
0.5805 EUR |
| 2022-04-28 |
0.6151 EUR |
8,969,780.2414 XRP |
0.6169 EUR |
0.6035 EUR |
0.6241 EUR |
0.6150 EUR |
| 2022-04-27 |
0.6140 EUR |
4,958,146.2907 XRP |
0.6028 EUR |
0.5978 EUR |
0.6252 EUR |
0.6174 EUR |
| 2022-04-26 |
0.6240 EUR |
9,555,443.9877 XRP |
0.6472 EUR |
0.5910 EUR |
0.6580 EUR |
0.6009 EUR |
| 2022-04-25 |
0.6225 EUR |
11,539,122.5464 XRP |
0.6457 EUR |
0.6014 EUR |
0.6519 EUR |
0.6492 EUR |
| 2022-04-24 |
0.6519 EUR |
4,320,432.9604 XRP |
0.6542 EUR |
0.6443 EUR |
0.6603 EUR |
0.6465 EUR |
| 2022-04-23 |
0.6604 EUR |
4,498,378.2502 XRP |
0.6658 EUR |
0.6522 EUR |
0.6731 EUR |
0.6522 EUR |
| 2022-04-22 |
0.6715 EUR |
5,415,740.4331 XRP |
0.6763 EUR |
0.6621 EUR |
0.6842 EUR |
0.6654 EUR |
| 2022-04-21 |
0.6885 EUR |
6,787,242.2556 XRP |
0.6924 EUR |
0.6637 EUR |
0.7084 EUR |
0.6708 EUR |
| 2022-04-20 |
0.7020 EUR |
7,474,045.7542 XRP |
0.7177 EUR |
0.6847 EUR |
0.7180 EUR |
0.6929 EUR |
| 2022-04-19 |
0.7127 EUR |
33,563,005.6001 XRP |
0.7138 EUR |
0.7022 EUR |
0.8122 EUR |
0.7180 EUR |
| 2022-04-18 |
0.6901 EUR |
6,290,898.0475 XRP |
0.6951 EUR |
0.6753 EUR |
0.7137 EUR |
0.7133 EUR |
| 2022-04-17 |
0.7145 EUR |
3,778,582.8746 XRP |
0.7230 EUR |
0.6920 EUR |
0.7282 EUR |
0.6963 EUR |
| 2022-04-16 |
0.7207 EUR |
4,802,301.2991 XRP |
0.7279 EUR |
0.7090 EUR |
0.7387 EUR |
0.7249 EUR |
| 2022-04-15 |
0.7174 EUR |
11,827,116.2370 XRP |
0.6707 EUR |
0.6707 EUR |
0.7378 EUR |
0.7213 EUR |
| 2022-04-14 |
0.6659 EUR |
6,434,898.1504 XRP |
0.6636 EUR |
0.6539 EUR |
0.6794 EUR |
0.6717 EUR |
| 2022-04-13 |
0.6606 EUR |
7,138,084.2348 XRP |
0.6602 EUR |
0.6483 EUR |
0.6671 EUR |
0.6648 EUR |
| 2022-04-12 |
0.6509 EUR |
9,555,496.4480 XRP |
0.6391 EUR |
0.6374 EUR |
0.6700 EUR |
0.6624 EUR |
| 2022-04-11 |
0.6574 EUR |
10,335,810.4583 XRP |
0.6928 EUR |
0.6266 EUR |
0.6942 EUR |
0.6415 EUR |
| 2022-04-10 |
0.7020 EUR |
3,044,650.9512 XRP |
0.7022 EUR |
0.6924 EUR |
0.7101 EUR |
0.6937 EUR |
| 2022-04-09 |
0.6993 EUR |
2,301,677.5170 XRP |
0.6949 EUR |
0.6928 EUR |
0.7052 EUR |
0.6980 EUR |
| 2022-04-08 |
0.7095 EUR |
5,534,533.1373 XRP |
0.7239 EUR |
0.6868 EUR |
0.7307 EUR |
0.6923 EUR |
| 2022-04-07 |
0.7127 EUR |
5,259,330.6495 XRP |
0.6963 EUR |
0.6902 EUR |
0.7273 EUR |
0.7273 EUR |
| 2022-04-06 |
0.7203 EUR |
10,925,748.3332 XRP |
0.7480 EUR |
0.6948 EUR |
0.7533 EUR |
0.7044 EUR |
| 2022-04-05 |
0.7535 EUR |
5,762,650.8740 XRP |
0.7531 EUR |
0.7467 EUR |
0.7662 EUR |
0.7499 EUR |
| 2022-04-04 |
0.7512 EUR |
8,576,050.8291 XRP |
0.7633 EUR |
0.7340 EUR |
0.7634 EUR |
0.7530 EUR |
| 2022-04-03 |
0.7568 EUR |
4,660,461.7794 XRP |
0.7467 EUR |
0.7387 EUR |
0.7708 EUR |
0.7637 EUR |
| 2022-04-02 |
0.7581 EUR |
5,737,289.7867 XRP |
0.7495 EUR |
0.7410 EUR |
0.7698 EUR |
0.7523 EUR |
| 2022-04-01 |
0.7455 EUR |
7,800,715.1801 XRP |
0.7366 EUR |
0.7307 EUR |
0.7550 EUR |
0.7482 EUR |
| 2022-03-31 |
0.7508 EUR |
13,240,601.8452 XRP |
0.7715 EUR |
0.7010 EUR |
0.7873 EUR |
0.7403 EUR |
| 2022-03-30 |
0.7738 EUR |
9,021,701.2374 XRP |
0.7725 EUR |
0.7621 EUR |
0.7829 EUR |
0.7709 EUR |
| 2022-03-29 |
0.7867 EUR |
9,933,357.3425 XRP |
0.7850 EUR |
0.7600 EUR |
0.8070 EUR |
0.7697 EUR |
| 2022-03-28 |
0.8037 EUR |
15,403,116.4248 XRP |
0.7807 EUR |
0.7768 EUR |
0.8300 EUR |
0.7856 EUR |