Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-19 |
0.3550 EUR |
18,741,419.0180 XRP |
0.3601 EUR |
0.3439 EUR |
0.3683 EUR |
0.3645 EUR |
| 2022-07-18 |
0.3573 EUR |
18,788,549.8119 XRP |
0.3403 EUR |
0.3403 EUR |
0.3641 EUR |
0.3599 EUR |
| 2022-07-17 |
0.3486 EUR |
6,549,381.3421 XRP |
0.3476 EUR |
0.3388 EUR |
0.3584 EUR |
0.3423 EUR |
| 2022-07-16 |
0.3423 EUR |
9,624,951.4290 XRP |
0.3313 EUR |
0.3288 EUR |
0.3533 EUR |
0.3479 EUR |
| 2022-07-15 |
0.3349 EUR |
11,748,794.0558 XRP |
0.3327 EUR |
0.3248 EUR |
0.3476 EUR |
0.3312 EUR |
| 2022-07-14 |
0.3202 EUR |
11,614,473.3485 XRP |
0.3225 EUR |
0.3116 EUR |
0.3303 EUR |
0.3301 EUR |
| 2022-07-13 |
0.3125 EUR |
18,495,342.3349 XRP |
0.3095 EUR |
0.3021 EUR |
0.3240 EUR |
0.3231 EUR |
| 2022-07-12 |
0.3108 EUR |
8,372,510.6785 XRP |
0.3132 EUR |
0.3064 EUR |
0.3174 EUR |
0.3098 EUR |
| 2022-07-11 |
0.3190 EUR |
8,574,117.7743 XRP |
0.3201 EUR |
0.3091 EUR |
0.3257 EUR |
0.3113 EUR |
| 2022-07-10 |
0.3235 EUR |
10,399,084.2547 XRP |
0.3382 EUR |
0.3140 EUR |
0.3386 EUR |
0.3195 EUR |
| 2022-07-09 |
0.3376 EUR |
5,102,476.9898 XRP |
0.3342 EUR |
0.3331 EUR |
0.3415 EUR |
0.3384 EUR |
| 2022-07-08 |
0.3383 EUR |
17,579,938.6883 XRP |
0.3365 EUR |
0.3299 EUR |
0.3527 EUR |
0.3380 EUR |
| 2022-07-07 |
0.3295 EUR |
10,670,766.4560 XRP |
0.3264 EUR |
0.3202 EUR |
0.3392 EUR |
0.3367 EUR |
| 2022-07-06 |
0.3167 EUR |
12,531,506.4073 XRP |
0.3167 EUR |
0.3113 EUR |
0.3275 EUR |
0.3264 EUR |
| 2022-07-05 |
0.3120 EUR |
10,940,382.5486 XRP |
0.3142 EUR |
0.3046 EUR |
0.3189 EUR |
0.3171 EUR |
| 2022-07-04 |
0.3071 EUR |
10,691,394.5432 XRP |
0.3080 EUR |
0.3008 EUR |
0.3154 EUR |
0.3147 EUR |
| 2022-07-03 |
0.3033 EUR |
6,674,484.6023 XRP |
0.3025 EUR |
0.2962 EUR |
0.3121 EUR |
0.3084 EUR |
| 2022-07-02 |
0.3004 EUR |
4,555,074.8335 XRP |
0.3009 EUR |
0.2968 EUR |
0.3042 EUR |
0.3023 EUR |
| 2022-07-01 |
0.3032 EUR |
13,807,841.0735 XRP |
0.3171 EUR |
0.2966 EUR |
0.3197 EUR |
0.3007 EUR |
| 2022-06-30 |
0.3023 EUR |
15,517,452.9192 XRP |
0.3151 EUR |
0.2935 EUR |
0.3174 EUR |
0.3087 EUR |
| 2022-06-29 |
0.3139 EUR |
11,054,178.4037 XRP |
0.3207 EUR |
0.3050 EUR |
0.3241 EUR |
0.3135 EUR |
| 2022-06-28 |
0.3276 EUR |
11,885,523.2024 XRP |
0.3338 EUR |
0.3187 EUR |
0.3359 EUR |
0.3200 EUR |
| 2022-06-27 |
0.3375 EUR |
11,306,035.1446 XRP |
0.3397 EUR |
0.3285 EUR |
0.3471 EUR |
0.3330 EUR |
| 2022-06-26 |
0.3469 EUR |
6,278,800.8224 XRP |
0.3474 EUR |
0.3383 EUR |
0.3555 EUR |
0.3400 EUR |
| 2022-06-25 |
0.3452 EUR |
7,923,269.6537 XRP |
0.3473 EUR |
0.3356 EUR |
0.3539 EUR |
0.3480 EUR |
| 2022-06-24 |
0.3484 EUR |
25,776,788.1884 XRP |
0.3186 EUR |
0.3179 EUR |
0.3669 EUR |
0.3492 EUR |
| 2022-06-23 |
0.3113 EUR |
14,575,648.4348 XRP |
0.3047 EUR |
0.3045 EUR |
0.3197 EUR |
0.3195 EUR |
| 2022-06-22 |
0.3056 EUR |
17,156,663.9145 XRP |
0.3112 EUR |
0.3010 EUR |
0.3131 EUR |
0.3063 EUR |
| 2022-06-21 |
0.3112 EUR |
23,862,747.1941 XRP |
0.3062 EUR |
0.3026 EUR |
0.3190 EUR |
0.3109 EUR |
| 2022-06-20 |
0.3048 EUR |
23,030,018.5344 XRP |
0.3108 EUR |
0.2973 EUR |
0.3120 EUR |
0.3079 EUR |
| 2022-06-19 |
0.2987 EUR |
19,079,359.0184 XRP |
0.2922 EUR |
0.2837 EUR |
0.3170 EUR |
0.3102 EUR |
| 2022-06-18 |
0.2905 EUR |
25,597,499.4366 XRP |
0.3053 EUR |
0.2738 EUR |
0.3106 EUR |
0.2929 EUR |
| 2022-06-17 |
0.3104 EUR |
18,108,394.8567 XRP |
0.2966 EUR |
0.2945 EUR |
0.3230 EUR |
0.3071 EUR |