Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
2.6164 EUR |
13,637,676.8856 XRP |
2.6896 EUR |
2.5171 EUR |
2.8515 EUR |
2.7639 EUR |
| 2025-03-02 |
2.5348 EUR |
56,711,745.2898 XRP |
2.1086 EUR |
2.0987 EUR |
2.9000 EUR |
2.1372 EUR |
| 2025-03-01 |
2.0908 EUR |
13,036,174.5932 XRP |
2.1107 EUR |
2.0445 EUR |
2.1414 EUR |
2.1098 EUR |
| 2025-02-28 |
1.9817 EUR |
44,889,336.0631 XRP |
2.0517 EUR |
1.8720 EUR |
2.1155 EUR |
2.0644 EUR |
| 2025-02-27 |
2.1117 EUR |
11,217,359.1132 XRP |
2.0667 EUR |
2.0600 EUR |
2.1534 EUR |
2.0618 EUR |
| 2025-02-26 |
2.1651 EUR |
20,073,933.8581 XRP |
2.1822 EUR |
2.0912 EUR |
2.2179 EUR |
2.1406 EUR |
| 2025-02-25 |
2.1036 EUR |
77,480,130.8731 XRP |
2.1920 EUR |
1.9269 EUR |
2.2510 EUR |
2.2155 EUR |
| 2025-02-24 |
2.3340 EUR |
24,453,871.5436 XRP |
2.4617 EUR |
2.1565 EUR |
2.4938 EUR |
2.3319 EUR |
| 2025-02-23 |
2.4470 EUR |
7,612,752.1392 XRP |
2.4401 EUR |
2.4101 EUR |
2.4884 EUR |
2.4531 EUR |
| 2025-02-22 |
2.4676 EUR |
5,630,943.4845 XRP |
2.4639 EUR |
2.4412 EUR |
2.4957 EUR |
2.4688 EUR |
| 2025-02-21 |
2.4984 EUR |
24,356,631.7927 XRP |
2.5431 EUR |
2.3968 EUR |
2.5942 EUR |
2.4562 EUR |
| 2025-02-20 |
2.5816 EUR |
15,365,438.4225 XRP |
2.5912 EUR |
2.5000 EUR |
2.6368 EUR |
2.5581 EUR |
| 2025-02-19 |
2.4877 EUR |
16,821,349.6963 XRP |
2.4508 EUR |
2.4033 EUR |
2.5856 EUR |
2.5651 EUR |
| 2025-02-18 |
2.4448 EUR |
23,249,811.5718 XRP |
2.5383 EUR |
2.3634 EUR |
2.5514 EUR |
2.4403 EUR |
| 2025-02-17 |
2.5526 EUR |
20,328,686.0533 XRP |
2.6045 EUR |
2.4850 EUR |
2.6341 EUR |
2.5490 EUR |
| 2025-02-16 |
2.6189 EUR |
7,417,791.0524 XRP |
2.6376 EUR |
2.5664 EUR |
2.6762 EUR |
2.5932 EUR |
| 2025-02-15 |
2.6473 EUR |
11,340,617.0894 XRP |
2.6106 EUR |
2.5984 EUR |
2.7013 EUR |
2.6469 EUR |
| 2025-02-14 |
2.5747 EUR |
36,633,523.7126 XRP |
2.4478 EUR |
2.4200 EUR |
2.7000 EUR |
2.5936 EUR |
| 2025-02-13 |
2.3546 EUR |
11,394,957.6701 XRP |
2.3805 EUR |
2.3222 EUR |
2.3869 EUR |
2.3637 EUR |
| 2025-02-12 |
2.3287 EUR |
20,931,206.8430 XRP |
2.3255 EUR |
2.2593 EUR |
2.4029 EUR |
2.3736 EUR |
| 2025-02-11 |
2.3778 EUR |
20,165,482.4717 XRP |
2.3530 EUR |
2.2859 EUR |
2.4540 EUR |
2.3277 EUR |
| 2025-02-10 |
2.3221 EUR |
12,549,718.9614 XRP |
2.3222 EUR |
2.2564 EUR |
2.3972 EUR |
2.3689 EUR |
| 2025-02-09 |
2.3361 EUR |
19,139,182.8346 XRP |
2.3474 EUR |
2.2456 EUR |
2.4324 EUR |
2.3185 EUR |
| 2025-02-08 |
2.3269 EUR |
9,483,151.9858 XRP |
2.3242 EUR |
2.2793 EUR |
2.3630 EUR |
2.3547 EUR |
| 2025-02-07 |
2.3338 EUR |
34,493,285.8584 XRP |
2.2414 EUR |
2.1807 EUR |
2.4537 EUR |
2.3140 EUR |
| 2025-02-06 |
2.2771 EUR |
28,643,767.8640 XRP |
2.2911 EUR |
2.1950 EUR |
2.3865 EUR |
2.2320 EUR |
| 2025-02-05 |
2.3575 EUR |
32,235,612.0472 XRP |
2.4387 EUR |
2.2484 EUR |
2.4720 EUR |
2.2905 EUR |
| 2025-02-04 |
2.5207 EUR |
34,114,956.0261 XRP |
2.6207 EUR |
2.3995 EUR |
2.7077 EUR |
2.4165 EUR |
| 2025-02-03 |
2.3235 EUR |
112,769,810.4799 XRP |
2.5196 EUR |
1.7127 EUR |
2.7300 EUR |
2.5998 EUR |
| 2025-02-02 |
2.6052 EUR |
58,401,904.0139 XRP |
2.7839 EUR |
2.4165 EUR |
2.8600 EUR |
2.5095 EUR |
| 2025-02-01 |
2.8784 EUR |
10,029,343.6181 XRP |
2.9297 EUR |
2.8000 EUR |
2.9664 EUR |
2.8109 EUR |
| 2025-01-31 |
2.9578 EUR |
11,480,877.7511 XRP |
3.0066 EUR |
2.8929 EUR |
3.0114 EUR |
2.9343 EUR |
| 2025-01-30 |
2.9905 EUR |
12,680,401.9797 XRP |
2.9450 EUR |
2.9225 EUR |
3.0300 EUR |
3.0264 EUR |
| 2025-01-29 |
2.9414 EUR |
21,341,224.1575 XRP |
2.9316 EUR |
2.8535 EUR |
3.0095 EUR |
2.9403 EUR |
| 2025-01-28 |
2.9895 EUR |
25,118,807.2305 XRP |
2.9288 EUR |
2.8766 EUR |
3.0797 EUR |
2.9467 EUR |
| 2025-01-27 |
2.7376 EUR |
60,492,211.5408 XRP |
2.8889 EUR |
2.5025 EUR |
2.9250 EUR |
2.9032 EUR |
| 2025-01-26 |
2.9802 EUR |
4,680,314.2141 XRP |
2.9655 EUR |
2.9500 EUR |
3.0050 EUR |
2.9839 EUR |
| 2025-01-25 |
2.9694 EUR |
6,598,183.8288 XRP |
2.9550 EUR |
2.9368 EUR |
3.0011 EUR |
2.9910 EUR |
| 2025-01-24 |
3.0098 EUR |
12,986,499.2450 XRP |
2.9974 EUR |
2.9262 EUR |
3.0575 EUR |
2.9507 EUR |
| 2025-01-23 |
2.9906 EUR |
20,236,401.6039 XRP |
3.0569 EUR |
2.9200 EUR |
3.0635 EUR |
2.9977 EUR |
| 2025-01-22 |
3.0683 EUR |
19,041,032.6426 XRP |
3.0501 EUR |
3.0043 EUR |
3.1500 EUR |
3.0429 EUR |
| 2025-01-21 |
3.0173 EUR |
20,363,061.9551 XRP |
2.9786 EUR |
2.9050 EUR |
3.1115 EUR |
3.0456 EUR |
| 2025-01-20 |
3.0752 EUR |
44,771,777.3529 XRP |
2.8799 EUR |
2.8328 EUR |
3.2442 EUR |
3.0525 EUR |
| 2025-01-19 |
3.0503 EUR |
40,420,402.7207 XRP |
3.1726 EUR |
2.8500 EUR |
3.1791 EUR |
2.9260 EUR |
| 2025-01-18 |
3.0789 EUR |
31,629,371.6646 XRP |
3.1985 EUR |
2.9670 EUR |
3.2029 EUR |
3.1175 EUR |
| 2025-01-17 |
3.1605 EUR |
33,599,563.2337 XRP |
3.1486 EUR |
3.0809 EUR |
3.2548 EUR |
3.1776 EUR |
| 2025-01-16 |
3.0951 EUR |
74,407,524.1154 XRP |
3.0495 EUR |
2.8292 EUR |
3.3000 EUR |
3.2510 EUR |
| 2025-01-15 |
2.7699 EUR |
70,754,354.8365 XRP |
2.5889 EUR |
2.5727 EUR |
2.9774 EUR |
2.9718 EUR |
| 2025-01-14 |
2.5336 EUR |
28,961,023.9128 XRP |
2.4585 EUR |
2.4509 EUR |
2.6226 EUR |
2.5865 EUR |
| 2025-01-13 |
2.3866 EUR |
28,023,451.3828 XRP |
2.4440 EUR |
2.2830 EUR |
2.5000 EUR |
2.4103 EUR |