Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
0.5157 EUR |
49,295,007.2423 XRP |
0.5230 EUR |
0.4862 EUR |
0.5360 EUR |
0.5045 EUR |
| 2022-09-23 |
0.5169 EUR |
118,410,845.9806 XRP |
0.4937 EUR |
0.4714 EUR |
0.5713 EUR |
0.5205 EUR |
| 2022-09-22 |
0.4561 EUR |
55,416,155.0473 XRP |
0.4007 EUR |
0.4007 EUR |
0.5119 EUR |
0.4922 EUR |
| 2022-09-21 |
0.4087 EUR |
37,705,394.5683 XRP |
0.4154 EUR |
0.3750 EUR |
0.4400 EUR |
0.3996 EUR |
| 2022-09-20 |
0.4007 EUR |
38,338,539.4854 XRP |
0.3836 EUR |
0.3693 EUR |
0.4240 EUR |
0.4168 EUR |
| 2022-09-19 |
0.3616 EUR |
21,769,555.7559 XRP |
0.3573 EUR |
0.3400 EUR |
0.3924 EUR |
0.3838 EUR |
| 2022-09-18 |
0.3829 EUR |
20,255,419.8932 XRP |
0.3762 EUR |
0.3580 EUR |
0.3975 EUR |
0.3603 EUR |
| 2022-09-17 |
0.3675 EUR |
13,555,758.1626 XRP |
0.3546 EUR |
0.3458 EUR |
0.3800 EUR |
0.3747 EUR |
| 2022-09-16 |
0.3349 EUR |
9,759,500.5951 XRP |
0.3267 EUR |
0.3220 EUR |
0.3577 EUR |
0.3554 EUR |
| 2022-09-15 |
0.3320 EUR |
15,210,873.7906 XRP |
0.3425 EUR |
0.3246 EUR |
0.3440 EUR |
0.3263 EUR |
| 2022-09-14 |
0.3373 EUR |
10,588,172.8747 XRP |
0.3331 EUR |
0.3326 EUR |
0.3449 EUR |
0.3426 EUR |
| 2022-09-13 |
0.3436 EUR |
16,860,478.8711 XRP |
0.3555 EUR |
0.3322 EUR |
0.3557 EUR |
0.3344 EUR |
| 2022-09-12 |
0.3491 EUR |
12,946,420.2777 XRP |
0.3525 EUR |
0.3441 EUR |
0.3549 EUR |
0.3543 EUR |
| 2022-09-11 |
0.3537 EUR |
7,062,813.6066 XRP |
0.3560 EUR |
0.3462 EUR |
0.3571 EUR |
0.3523 EUR |
| 2022-09-10 |
0.3547 EUR |
5,758,824.3436 XRP |
0.3551 EUR |
0.3498 EUR |
0.3601 EUR |
0.3567 EUR |
| 2022-09-09 |
0.3474 EUR |
16,593,812.8950 XRP |
0.3391 EUR |
0.3379 EUR |
0.3577 EUR |
0.3532 EUR |
| 2022-09-08 |
0.3337 EUR |
12,847,629.8973 XRP |
0.3372 EUR |
0.3288 EUR |
0.3435 EUR |
0.3400 EUR |
| 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 |