Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.6140 EUR |
4,958,146.2907 XRP |
0.6028 EUR |
0.5978 EUR |
0.6252 EUR |
0.6174 EUR |
| 2022-04-26 |
0.6240 EUR |
9,555,443.9877 XRP |
0.6472 EUR |
0.5910 EUR |
0.6580 EUR |
0.6009 EUR |
| 2022-04-25 |
0.6225 EUR |
11,539,122.5464 XRP |
0.6457 EUR |
0.6014 EUR |
0.6519 EUR |
0.6492 EUR |
| 2022-04-24 |
0.6519 EUR |
4,320,432.9604 XRP |
0.6542 EUR |
0.6443 EUR |
0.6603 EUR |
0.6465 EUR |
| 2022-04-23 |
0.6604 EUR |
4,498,378.2502 XRP |
0.6658 EUR |
0.6522 EUR |
0.6731 EUR |
0.6522 EUR |
| 2022-04-22 |
0.6715 EUR |
5,415,740.4331 XRP |
0.6763 EUR |
0.6621 EUR |
0.6842 EUR |
0.6654 EUR |
| 2022-04-21 |
0.6885 EUR |
6,787,242.2556 XRP |
0.6924 EUR |
0.6637 EUR |
0.7084 EUR |
0.6708 EUR |
| 2022-04-20 |
0.7020 EUR |
7,474,045.7542 XRP |
0.7177 EUR |
0.6847 EUR |
0.7180 EUR |
0.6929 EUR |
| 2022-04-19 |
0.7127 EUR |
33,563,005.6001 XRP |
0.7138 EUR |
0.7022 EUR |
0.8122 EUR |
0.7180 EUR |
| 2022-04-18 |
0.6901 EUR |
6,290,898.0475 XRP |
0.6951 EUR |
0.6753 EUR |
0.7137 EUR |
0.7133 EUR |
| 2022-04-17 |
0.7145 EUR |
3,778,582.8746 XRP |
0.7230 EUR |
0.6920 EUR |
0.7282 EUR |
0.6963 EUR |
| 2022-04-16 |
0.7207 EUR |
4,802,301.2991 XRP |
0.7279 EUR |
0.7090 EUR |
0.7387 EUR |
0.7249 EUR |
| 2022-04-15 |
0.7174 EUR |
11,827,116.2370 XRP |
0.6707 EUR |
0.6707 EUR |
0.7378 EUR |
0.7213 EUR |
| 2022-04-14 |
0.6659 EUR |
6,434,898.1504 XRP |
0.6636 EUR |
0.6539 EUR |
0.6794 EUR |
0.6717 EUR |
| 2022-04-13 |
0.6606 EUR |
7,138,084.2348 XRP |
0.6602 EUR |
0.6483 EUR |
0.6671 EUR |
0.6648 EUR |
| 2022-04-12 |
0.6509 EUR |
9,555,496.4480 XRP |
0.6391 EUR |
0.6374 EUR |
0.6700 EUR |
0.6624 EUR |
| 2022-04-11 |
0.6574 EUR |
10,335,810.4583 XRP |
0.6928 EUR |
0.6266 EUR |
0.6942 EUR |
0.6415 EUR |
| 2022-04-10 |
0.7020 EUR |
3,044,650.9512 XRP |
0.7022 EUR |
0.6924 EUR |
0.7101 EUR |
0.6937 EUR |
| 2022-04-09 |
0.6993 EUR |
2,301,677.5170 XRP |
0.6949 EUR |
0.6928 EUR |
0.7052 EUR |
0.6980 EUR |
| 2022-04-08 |
0.7095 EUR |
5,534,533.1373 XRP |
0.7239 EUR |
0.6868 EUR |
0.7307 EUR |
0.6923 EUR |
| 2022-04-07 |
0.7127 EUR |
5,259,330.6495 XRP |
0.6963 EUR |
0.6902 EUR |
0.7273 EUR |
0.7273 EUR |
| 2022-04-06 |
0.7203 EUR |
10,925,748.3332 XRP |
0.7480 EUR |
0.6948 EUR |
0.7533 EUR |
0.7044 EUR |
| 2022-04-05 |
0.7535 EUR |
5,762,650.8740 XRP |
0.7531 EUR |
0.7467 EUR |
0.7662 EUR |
0.7499 EUR |
| 2022-04-04 |
0.7512 EUR |
8,576,050.8291 XRP |
0.7633 EUR |
0.7340 EUR |
0.7634 EUR |
0.7530 EUR |
| 2022-04-03 |
0.7568 EUR |
4,660,461.7794 XRP |
0.7467 EUR |
0.7387 EUR |
0.7708 EUR |
0.7637 EUR |
| 2022-04-02 |
0.7581 EUR |
5,737,289.7867 XRP |
0.7495 EUR |
0.7410 EUR |
0.7698 EUR |
0.7523 EUR |
| 2022-04-01 |
0.7455 EUR |
7,800,715.1801 XRP |
0.7366 EUR |
0.7307 EUR |
0.7550 EUR |
0.7482 EUR |
| 2022-03-31 |
0.7508 EUR |
13,240,601.8452 XRP |
0.7715 EUR |
0.7010 EUR |
0.7873 EUR |
0.7403 EUR |
| 2022-03-30 |
0.7738 EUR |
9,021,701.2374 XRP |
0.7725 EUR |
0.7621 EUR |
0.7829 EUR |
0.7709 EUR |
| 2022-03-29 |
0.7867 EUR |
9,933,357.3425 XRP |
0.7850 EUR |
0.7600 EUR |
0.8070 EUR |
0.7697 EUR |
| 2022-03-28 |
0.8037 EUR |
15,403,116.4248 XRP |
0.7807 EUR |
0.7768 EUR |
0.8300 EUR |
0.7856 EUR |
| 2022-03-27 |
0.7648 EUR |
6,474,950.1249 XRP |
0.7581 EUR |
0.7540 EUR |
0.7800 EUR |
0.7795 EUR |
| 2022-03-26 |
0.7564 EUR |
3,421,213.1219 XRP |
0.7511 EUR |
0.7480 EUR |
0.7616 EUR |
0.7584 EUR |
| 2022-03-25 |
0.7582 EUR |
7,987,342.6354 XRP |
0.7652 EUR |
0.7459 EUR |
0.7677 EUR |
0.7520 EUR |
| 2022-03-24 |
0.7637 EUR |
9,712,105.5884 XRP |
0.7609 EUR |
0.7541 EUR |
0.7737 EUR |
0.7677 EUR |
| 2022-03-23 |
0.7529 EUR |
8,742,934.4806 XRP |
0.7585 EUR |
0.7418 EUR |
0.7676 EUR |
0.7585 EUR |
| 2022-03-22 |
0.7677 EUR |
10,778,589.4810 XRP |
0.7602 EUR |
0.7500 EUR |
0.7866 EUR |
0.7575 EUR |
| 2022-03-21 |
0.7455 EUR |
10,992,639.0023 XRP |
0.7300 EUR |
0.7144 EUR |
0.7764 EUR |
0.7580 EUR |
| 2022-03-20 |
0.7309 EUR |
5,596,773.4196 XRP |
0.7414 EUR |
0.7190 EUR |
0.7434 EUR |
0.7304 EUR |
| 2022-03-19 |
0.7364 EUR |
7,564,416.6961 XRP |
0.7210 EUR |
0.7172 EUR |
0.7486 EUR |
0.7393 EUR |
| 2022-03-18 |
0.7135 EUR |
7,101,680.0262 XRP |
0.7148 EUR |
0.7042 EUR |
0.7241 EUR |
0.7215 EUR |
| 2022-03-17 |
0.7159 EUR |
6,272,560.2292 XRP |
0.7188 EUR |
0.7088 EUR |
0.7237 EUR |
0.7157 EUR |
| 2022-03-16 |
0.7024 EUR |
13,504,947.7992 XRP |
0.6989 EUR |
0.6906 EUR |
0.7196 EUR |
0.7192 EUR |
| 2022-03-15 |
0.6935 EUR |
7,253,323.1124 XRP |
0.7072 EUR |
0.6750 EUR |
0.7094 EUR |
0.6976 EUR |
| 2022-03-14 |
0.6976 EUR |
10,089,712.5270 XRP |
0.6957 EUR |
0.6818 EUR |
0.7114 EUR |
0.7076 EUR |
| 2022-03-13 |
0.7203 EUR |
8,808,759.8192 XRP |
0.7192 EUR |
0.6882 EUR |
0.7384 EUR |
0.6952 EUR |
| 2022-03-12 |
0.7339 EUR |
12,551,750.8707 XRP |
0.7358 EUR |
0.7130 EUR |
0.7773 EUR |
0.7191 EUR |
| 2022-03-11 |
0.7045 EUR |
16,441,508.4888 XRP |
0.6683 EUR |
0.6614 EUR |
0.7490 EUR |
0.7316 EUR |
| 2022-03-10 |
0.6689 EUR |
9,882,293.8801 XRP |
0.6925 EUR |
0.6540 EUR |
0.7038 EUR |
0.6744 EUR |
| 2022-03-09 |
0.6862 EUR |
9,586,344.6517 XRP |
0.6620 EUR |
0.6612 EUR |
0.7009 EUR |
0.6924 EUR |