Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-16 |
0.3053 EUR |
28,090,906.8622 XRP |
0.3280 EUR |
0.2910 EUR |
0.3318 EUR |
0.2947 EUR |
| 2022-06-15 |
0.2968 EUR |
47,091,997.4485 XRP |
0.3073 EUR |
0.2854 EUR |
0.3316 EUR |
0.3304 EUR |
| 2022-06-14 |
0.3009 EUR |
45,447,977.5431 XRP |
0.2986 EUR |
0.2820 EUR |
0.3126 EUR |
0.3052 EUR |
| 2022-06-13 |
0.3036 EUR |
46,070,037.0707 XRP |
0.3270 EUR |
0.2889 EUR |
0.3333 EUR |
0.2949 EUR |
| 2022-06-12 |
0.3336 EUR |
11,762,146.0257 XRP |
0.3419 EUR |
0.3230 EUR |
0.3475 EUR |
0.3308 EUR |
| 2022-06-11 |
0.3520 EUR |
7,483,825.4653 XRP |
0.3625 EUR |
0.3391 EUR |
0.3694 EUR |
0.3453 EUR |
| 2022-06-10 |
0.3723 EUR |
10,644,953.8593 XRP |
0.3767 EUR |
0.3585 EUR |
0.3866 EUR |
0.3628 EUR |
| 2022-06-09 |
0.3746 EUR |
6,837,232.7880 XRP |
0.3740 EUR |
0.3700 EUR |
0.3784 EUR |
0.3758 EUR |
| 2022-06-08 |
0.3731 EUR |
15,066,236.4673 XRP |
0.3825 EUR |
0.3683 EUR |
0.3830 EUR |
0.3732 EUR |
| 2022-06-07 |
0.3714 EUR |
16,262,289.1918 XRP |
0.3767 EUR |
0.3601 EUR |
0.3896 EUR |
0.3787 EUR |
| 2022-06-06 |
0.3745 EUR |
11,033,761.8330 XRP |
0.3684 EUR |
0.3674 EUR |
0.3806 EUR |
0.3755 EUR |
| 2022-06-05 |
0.3683 EUR |
3,348,522.6383 XRP |
0.3655 EUR |
0.3631 EUR |
0.3728 EUR |
0.3691 EUR |
| 2022-06-04 |
0.3644 EUR |
2,573,517.5383 XRP |
0.3639 EUR |
0.3590 EUR |
0.3673 EUR |
0.3659 EUR |
| 2022-06-03 |
0.3681 EUR |
10,235,923.1082 XRP |
0.3771 EUR |
0.3580 EUR |
0.3807 EUR |
0.3643 EUR |
| 2022-06-02 |
0.3703 EUR |
11,761,727.9402 XRP |
0.3736 EUR |
0.3659 EUR |
0.3785 EUR |
0.3784 EUR |
| 2022-06-01 |
0.3841 EUR |
14,830,744.2480 XRP |
0.3939 EUR |
0.3641 EUR |
0.3968 EUR |
0.3736 EUR |
| 2022-05-31 |
0.3890 EUR |
13,600,393.1012 XRP |
0.3881 EUR |
0.3794 EUR |
0.4044 EUR |
0.3958 EUR |
| 2022-05-30 |
0.3729 EUR |
13,185,047.0397 XRP |
0.3625 EUR |
0.3603 EUR |
0.3880 EUR |
0.3858 EUR |
| 2022-05-29 |
0.3594 EUR |
3,664,451.4970 XRP |
0.3588 EUR |
0.3535 EUR |
0.3635 EUR |
0.3620 EUR |
| 2022-05-28 |
0.3585 EUR |
3,499,466.6310 XRP |
0.3558 EUR |
0.3545 EUR |
0.3618 EUR |
0.3606 EUR |
| 2022-05-27 |
0.3634 EUR |
16,852,330.2559 XRP |
0.3652 EUR |
0.3496 EUR |
0.3741 EUR |
0.3550 EUR |
| 2022-05-26 |
0.3662 EUR |
14,033,084.7919 XRP |
0.3790 EUR |
0.3512 EUR |
0.3838 EUR |
0.3670 EUR |
| 2022-05-25 |
0.3784 EUR |
7,880,432.8969 XRP |
0.3797 EUR |
0.3696 EUR |
0.3865 EUR |
0.3816 EUR |
| 2022-05-24 |
0.3771 EUR |
10,404,291.9663 XRP |
0.3786 EUR |
0.3638 EUR |
0.3873 EUR |
0.3803 EUR |
| 2022-05-23 |
0.3933 EUR |
10,495,743.9246 XRP |
0.3986 EUR |
0.3741 EUR |
0.4022 EUR |
0.3784 EUR |
| 2022-05-22 |
0.3954 EUR |
3,893,622.7953 XRP |
0.3920 EUR |
0.3877 EUR |
0.4015 EUR |
0.3990 EUR |
| 2022-05-21 |
0.3898 EUR |
3,859,521.9120 XRP |
0.3891 EUR |
0.3819 EUR |
0.3953 EUR |
0.3936 EUR |
| 2022-05-20 |
0.3983 EUR |
12,960,715.5902 XRP |
0.3970 EUR |
0.3801 EUR |
0.4152 EUR |
0.3894 EUR |
| 2022-05-19 |
0.3884 EUR |
8,311,055.9023 XRP |
0.3868 EUR |
0.3737 EUR |
0.4000 EUR |
0.3979 EUR |
| 2022-05-18 |
0.3975 EUR |
13,242,390.8366 XRP |
0.4143 EUR |
0.3840 EUR |
0.4189 EUR |
0.3953 EUR |
| 2022-05-17 |
0.4097 EUR |
8,202,101.0804 XRP |
0.4055 EUR |
0.3960 EUR |
0.4184 EUR |
0.4148 EUR |
| 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 |