Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
2.5919 EUR |
9,017,301.8417 XRP |
2.5892 EUR |
2.5550 EUR |
2.6171 EUR |
2.5751 EUR |
| 2025-08-26 |
2.5246 EUR |
9,782,795.9354 XRP |
2.4622 EUR |
2.4446 EUR |
2.6487 EUR |
2.5916 EUR |
| 2025-08-25 |
2.5113 EUR |
11,511,741.1423 XRP |
2.5818 EUR |
2.4305 EUR |
2.6087 EUR |
2.4609 EUR |
| 2025-08-24 |
2.5827 EUR |
6,374,984.3614 XRP |
2.5890 EUR |
2.5485 EUR |
2.6468 EUR |
2.6429 EUR |
| 2025-08-23 |
2.5731 EUR |
8,591,255.0928 XRP |
2.6071 EUR |
2.5215 EUR |
2.6100 EUR |
2.5930 EUR |
| 2025-08-22 |
2.5171 EUR |
26,049,739.2468 XRP |
2.4539 EUR |
2.3700 EUR |
2.6433 EUR |
2.6212 EUR |
| 2025-08-21 |
2.5135 EUR |
4,038,431.7522 XRP |
2.5330 EUR |
2.4750 EUR |
2.5408 EUR |
2.5036 EUR |
| 2025-08-20 |
2.4818 EUR |
10,268,056.0392 XRP |
2.4572 EUR |
2.4182 EUR |
2.5350 EUR |
2.5341 EUR |
| 2025-08-19 |
2.5343 EUR |
13,893,852.9944 XRP |
2.6265 EUR |
2.4644 EUR |
2.6440 EUR |
2.4843 EUR |
| 2025-08-18 |
2.5699 EUR |
13,409,114.5430 XRP |
2.6398 EUR |
2.5181 EUR |
2.6720 EUR |
2.6288 EUR |
| 2025-08-17 |
2.6663 EUR |
4,956,572.0720 XRP |
2.6584 EUR |
2.6311 EUR |
2.6926 EUR |
2.6521 EUR |
| 2025-08-16 |
2.6656 EUR |
4,407,329.6879 XRP |
2.6332 EUR |
2.6292 EUR |
2.7014 EUR |
2.6516 EUR |
| 2025-08-15 |
2.6334 EUR |
10,659,232.5151 XRP |
2.6444 EUR |
2.5674 EUR |
2.6957 EUR |
2.6433 EUR |
| 2025-08-14 |
2.7095 EUR |
22,961,060.2052 XRP |
2.7873 EUR |
2.6000 EUR |
2.8562 EUR |
2.6292 EUR |
| 2025-08-13 |
2.7919 EUR |
10,282,865.5301 XRP |
2.7953 EUR |
2.7386 EUR |
2.8491 EUR |
2.7966 EUR |
| 2025-08-12 |
2.7309 EUR |
9,785,882.1035 XRP |
2.6948 EUR |
2.6739 EUR |
2.8075 EUR |
2.8043 EUR |
| 2025-08-11 |
2.7742 EUR |
13,058,054.8427 XRP |
2.7342 EUR |
2.7013 EUR |
2.8544 EUR |
2.7244 EUR |
| 2025-08-10 |
2.7328 EUR |
10,451,852.5858 XRP |
2.7600 EUR |
2.6911 EUR |
2.8039 EUR |
2.7242 EUR |
| 2025-08-09 |
2.8332 EUR |
8,170,037.4827 XRP |
2.8199 EUR |
2.7795 EUR |
2.8695 EUR |
2.8073 EUR |
| 2025-08-08 |
2.8352 EUR |
23,008,372.7932 XRP |
2.8439 EUR |
2.7476 EUR |
2.9019 EUR |
2.8214 EUR |
| 2025-08-07 |
2.6827 EUR |
19,971,744.7911 XRP |
2.5641 EUR |
2.5430 EUR |
2.8294 EUR |
2.8099 EUR |
| 2025-08-06 |
2.5518 EUR |
7,196,778.6243 XRP |
2.5560 EUR |
2.5057 EUR |
2.5904 EUR |
2.5688 EUR |
| 2025-08-05 |
2.6042 EUR |
11,021,197.8291 XRP |
2.6513 EUR |
2.5196 EUR |
2.6869 EUR |
2.5637 EUR |
| 2025-08-04 |
2.6192 EUR |
14,056,311.7575 XRP |
2.5495 EUR |
2.5362 EUR |
2.6719 EUR |
2.6508 EUR |
| 2025-08-03 |
2.4719 EUR |
13,207,039.3710 XRP |
2.3929 EUR |
2.3562 EUR |
2.5900 EUR |
2.5310 EUR |
| 2025-08-02 |
2.4675 EUR |
21,344,560.8888 XRP |
2.5559 EUR |
2.3683 EUR |
2.6092 EUR |
2.4070 EUR |
| 2025-08-01 |
2.5998 EUR |
23,036,611.1720 XRP |
2.6480 EUR |
2.5343 EUR |
2.6507 EUR |
2.5975 EUR |
| 2025-07-31 |
2.7169 EUR |
15,668,435.2595 XRP |
2.7082 EUR |
2.6416 EUR |
2.7786 EUR |
2.6607 EUR |
| 2025-07-30 |
2.6959 EUR |
19,834,513.4698 XRP |
2.7096 EUR |
2.6262 EUR |
2.7565 EUR |
2.6940 EUR |
| 2025-07-29 |
2.7076 EUR |
13,987,819.0193 XRP |
2.6938 EUR |
2.6449 EUR |
2.7575 EUR |
2.7023 EUR |
| 2025-07-28 |
2.7525 EUR |
17,575,782.2746 XRP |
2.7564 EUR |
2.6807 EUR |
2.8355 EUR |
2.7002 EUR |
| 2025-07-27 |
2.7266 EUR |
11,802,287.0898 XRP |
2.6960 EUR |
2.6883 EUR |
2.7664 EUR |
2.7483 EUR |
| 2025-07-26 |
2.7065 EUR |
7,193,683.7570 XRP |
2.6745 EUR |
2.6470 EUR |
2.7407 EUR |
2.7148 EUR |
| 2025-07-25 |
2.6312 EUR |
23,065,726.8069 XRP |
2.6755 EUR |
2.5572 EUR |
2.6932 EUR |
2.6761 EUR |
| 2025-07-24 |
2.6693 EUR |
35,278,439.7232 XRP |
2.7060 EUR |
2.5137 EUR |
2.7820 EUR |
2.7160 EUR |
| 2025-07-23 |
2.7821 EUR |
54,584,471.8695 XRP |
3.0269 EUR |
2.5890 EUR |
3.0269 EUR |
2.6969 EUR |
| 2025-07-22 |
2.9980 EUR |
15,998,843.7664 XRP |
3.0369 EUR |
2.9284 EUR |
3.0570 EUR |
3.0354 EUR |
| 2025-07-21 |
3.0435 EUR |
21,331,397.6224 XRP |
2.9705 EUR |
2.9300 EUR |
3.1250 EUR |
3.0238 EUR |
| 2025-07-20 |
2.9977 EUR |
19,225,306.1319 XRP |
2.9465 EUR |
2.9131 EUR |
3.0557 EUR |
2.9706 EUR |
| 2025-07-19 |
2.9435 EUR |
13,012,035.4854 XRP |
2.9355 EUR |
2.8855 EUR |
2.9975 EUR |
2.9124 EUR |
| 2025-07-18 |
2.9954 EUR |
55,978,558.0007 XRP |
2.9984 EUR |
2.8674 EUR |
3.1479 EUR |
2.9471 EUR |
| 2025-07-17 |
2.8526 EUR |
64,874,091.0880 XRP |
2.6122 EUR |
2.5713 EUR |
3.0500 EUR |
3.0274 EUR |
| 2025-07-16 |
2.5774 EUR |
27,310,600.6119 XRP |
2.5134 EUR |
2.4788 EUR |
2.6690 EUR |
2.6303 EUR |
| 2025-07-15 |
2.4764 EUR |
19,829,197.6552 XRP |
2.5341 EUR |
2.4000 EUR |
2.5380 EUR |
2.5000 EUR |
| 2025-07-14 |
2.5201 EUR |
36,818,187.5922 XRP |
2.4223 EUR |
2.4083 EUR |
2.5939 EUR |
2.5200 EUR |
| 2025-07-13 |
2.3945 EUR |
15,443,518.8243 XRP |
2.3284 EUR |
2.3167 EUR |
2.4600 EUR |
2.4318 EUR |
| 2025-07-12 |
2.3462 EUR |
17,267,985.7990 XRP |
2.3261 EUR |
2.2618 EUR |
2.4240 EUR |
2.3330 EUR |
| 2025-07-11 |
2.3320 EUR |
46,833,318.0804 XRP |
2.1682 EUR |
2.1455 EUR |
2.5400 EUR |
2.3549 EUR |
| 2025-07-10 |
2.0892 EUR |
14,536,059.8040 XRP |
2.0492 EUR |
2.0393 EUR |
2.1494 EUR |
2.1471 EUR |
| 2025-07-09 |
2.0269 EUR |
17,060,693.9227 XRP |
1.9712 EUR |
1.9616 EUR |
2.0713 EUR |
2.0565 EUR |