Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-04 |
1.7770 EUR |
12,602,165.1009 XRP |
1.7230 EUR |
1.7214 EUR |
1.8116 EUR |
1.7914 EUR |
| 2026-01-03 |
1.7175 EUR |
7,127,962.4794 XRP |
1.7130 EUR |
1.6937 EUR |
1.7543 EUR |
1.7188 EUR |
| 2026-01-02 |
1.6535 EUR |
10,191,537.2020 XRP |
1.5982 EUR |
1.5873 EUR |
1.7044 EUR |
1.7031 EUR |
| 2026-01-01 |
1.5750 EUR |
3,701,784.1043 XRP |
1.5661 EUR |
1.5508 EUR |
1.5971 EUR |
1.5900 EUR |
| 2025-12-31 |
1.5761 EUR |
7,429,509.5063 XRP |
1.5963 EUR |
1.5391 EUR |
1.6015 EUR |
1.5645 EUR |
| 2025-12-30 |
1.5832 EUR |
6,751,352.2744 XRP |
1.5706 EUR |
1.5650 EUR |
1.6029 EUR |
1.5903 EUR |
| 2025-12-29 |
1.5916 EUR |
6,519,183.2817 XRP |
1.5833 EUR |
1.5760 EUR |
1.6260 EUR |
1.5811 EUR |
| 2025-12-28 |
1.5833 EUR |
3,778,961.3221 XRP |
1.5915 EUR |
1.5717 EUR |
1.5949 EUR |
1.5811 EUR |
| 2025-12-27 |
1.5723 EUR |
3,670,728.8356 XRP |
1.5655 EUR |
1.5640 EUR |
1.5910 EUR |
1.5806 EUR |
| 2025-12-26 |
1.5730 EUR |
6,772,305.0953 XRP |
1.5550 EUR |
1.5480 EUR |
1.5979 EUR |
1.5709 EUR |
| 2025-12-25 |
1.5860 EUR |
3,875,724.3699 XRP |
1.5800 EUR |
1.5723 EUR |
1.6020 EUR |
1.5883 EUR |
| 2025-12-24 |
1.5830 EUR |
3,956,532.2802 XRP |
1.5873 EUR |
1.5559 EUR |
1.5927 EUR |
1.5784 EUR |
| 2025-12-23 |
1.5989 EUR |
8,022,532.5025 XRP |
1.6164 EUR |
1.5825 EUR |
1.6224 EUR |
1.5902 EUR |
| 2025-12-22 |
1.6385 EUR |
7,586,216.4042 XRP |
1.6407 EUR |
1.6084 EUR |
1.6628 EUR |
1.6148 EUR |
| 2025-12-21 |
1.6383 EUR |
8,093,743.6458 XRP |
1.6518 EUR |
1.6180 EUR |
1.6650 EUR |
1.6330 EUR |
| 2025-12-20 |
1.6469 EUR |
8,682,000.3477 XRP |
1.6298 EUR |
1.6159 EUR |
1.6725 EUR |
1.6517 EUR |
| 2025-12-19 |
1.5709 EUR |
13,348,438.1347 XRP |
1.5408 EUR |
1.5105 EUR |
1.6271 EUR |
1.6063 EUR |
| 2025-12-18 |
1.5882 EUR |
18,046,151.3832 XRP |
1.5855 EUR |
1.5346 EUR |
1.6473 EUR |
1.5460 EUR |
| 2025-12-17 |
1.6450 EUR |
5,211,695.2143 XRP |
1.6411 EUR |
1.6185 EUR |
1.6880 EUR |
1.6793 EUR |
| 2025-12-16 |
1.6228 EUR |
10,042,169.1936 XRP |
1.6148 EUR |
1.5762 EUR |
1.6542 EUR |
1.6425 EUR |
| 2025-12-15 |
1.6532 EUR |
13,992,093.1646 XRP |
1.6871 EUR |
1.5921 EUR |
1.7156 EUR |
1.6216 EUR |
| 2025-12-14 |
1.7043 EUR |
3,837,171.1922 XRP |
1.7243 EUR |
1.6900 EUR |
1.7313 EUR |
1.6922 EUR |
| 2025-12-13 |
1.7271 EUR |
3,467,635.0301 XRP |
1.7124 EUR |
1.7115 EUR |
1.7457 EUR |
1.7216 EUR |
| 2025-12-12 |
1.7188 EUR |
7,861,856.8908 XRP |
1.7325 EUR |
1.6790 EUR |
1.7463 EUR |
1.7052 EUR |
| 2025-12-11 |
1.7416 EUR |
7,955,918.7421 XRP |
1.7446 EUR |
1.6853 EUR |
1.7501 EUR |
1.6939 EUR |
| 2025-12-10 |
1.7797 EUR |
13,807,236.9304 XRP |
1.8111 EUR |
1.7415 EUR |
1.8150 EUR |
1.7508 EUR |
| 2025-12-09 |
1.8170 EUR |
10,458,003.8672 XRP |
1.7812 EUR |
1.7542 EUR |
1.8715 EUR |
1.8444 EUR |
| 2025-12-08 |
1.7844 EUR |
5,177,254.4654 XRP |
1.7546 EUR |
1.7479 EUR |
1.8228 EUR |
1.7860 EUR |
| 2025-12-07 |
1.7620 EUR |
8,524,619.2765 XRP |
1.7466 EUR |
1.7114 EUR |
1.8169 EUR |
1.7530 EUR |
| 2025-12-06 |
1.7465 EUR |
2,485,854.3372 XRP |
1.7492 EUR |
1.7335 EUR |
1.7640 EUR |
1.7455 EUR |
| 2025-12-05 |
1.7669 EUR |
7,962,137.5981 XRP |
1.8000 EUR |
1.7303 EUR |
1.8145 EUR |
1.7497 EUR |
| 2025-12-04 |
1.8418 EUR |
8,297,799.2209 XRP |
1.8843 EUR |
1.7765 EUR |
1.8980 EUR |
1.8041 EUR |
| 2025-12-03 |
1.8729 EUR |
12,439,567.0776 XRP |
1.8524 EUR |
1.8200 EUR |
1.9061 EUR |
1.8861 EUR |
| 2025-12-02 |
1.7938 EUR |
14,349,097.6696 XRP |
1.7487 EUR |
1.7186 EUR |
1.8800 EUR |
1.8652 EUR |
| 2025-12-01 |
1.7700 EUR |
17,290,663.7605 XRP |
1.8586 EUR |
1.7061 EUR |
1.8633 EUR |
1.7316 EUR |
| 2025-11-30 |
1.8983 EUR |
2,821,741.1086 XRP |
1.8996 EUR |
1.8848 EUR |
1.9116 EUR |
1.8977 EUR |
| 2025-11-29 |
1.8940 EUR |
3,456,526.2419 XRP |
1.8799 EUR |
1.8700 EUR |
1.9193 EUR |
1.9044 EUR |
| 2025-11-28 |
1.9119 EUR |
12,639,373.3313 XRP |
1.8965 EUR |
1.8610 EUR |
1.9650 EUR |
1.8883 EUR |
| 2025-11-27 |
1.9073 EUR |
7,551,236.5113 XRP |
1.9163 EUR |
1.8743 EUR |
1.9267 EUR |
1.9122 EUR |
| 2025-11-26 |
1.9007 EUR |
10,956,355.2108 XRP |
1.9039 EUR |
1.8536 EUR |
1.9452 EUR |
1.9175 EUR |
| 2025-11-25 |
1.9268 EUR |
15,921,087.2658 XRP |
1.9339 EUR |
1.8662 EUR |
1.9664 EUR |
1.9027 EUR |
| 2025-11-24 |
1.8652 EUR |
31,207,862.1563 XRP |
1.7813 EUR |
1.7596 EUR |
1.9856 EUR |
1.9493 EUR |
| 2025-11-23 |
1.7687 EUR |
12,198,859.2654 XRP |
1.6940 EUR |
1.6938 EUR |
1.8100 EUR |
1.7927 EUR |
| 2025-11-22 |
1.6744 EUR |
8,543,503.3918 XRP |
1.6946 EUR |
1.6417 EUR |
1.7044 EUR |
1.6761 EUR |
| 2025-11-21 |
1.6723 EUR |
37,440,875.0634 XRP |
1.7325 EUR |
1.5800 EUR |
1.7571 EUR |
1.6688 EUR |
| 2025-11-20 |
1.7889 EUR |
18,586,267.4317 XRP |
1.8256 EUR |
1.7102 EUR |
1.8650 EUR |
1.7321 EUR |
| 2025-11-19 |
1.8360 EUR |
18,199,892.9505 XRP |
1.9129 EUR |
1.7626 EUR |
1.9147 EUR |
1.7675 EUR |
| 2025-11-18 |
1.8877 EUR |
13,585,055.6650 XRP |
1.8615 EUR |
1.8140 EUR |
1.9340 EUR |
1.9100 EUR |
| 2025-11-17 |
1.9015 EUR |
22,227,951.2724 XRP |
1.9045 EUR |
1.8216 EUR |
1.9950 EUR |
1.8589 EUR |
| 2025-11-16 |
1.9049 EUR |
19,173,892.4519 XRP |
1.9255 EUR |
1.8512 EUR |
1.9618 EUR |
1.9069 EUR |