Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-08 |
0.6631 EUR |
8,750,257.1167 XRP |
0.6633 EUR |
0.6560 EUR |
0.6710 EUR |
0.6607 EUR |
| 2022-03-07 |
0.6746 EUR |
13,255,996.1790 XRP |
0.6672 EUR |
0.6481 EUR |
0.6939 EUR |
0.6673 EUR |
| 2022-03-06 |
0.6754 EUR |
5,543,966.1669 XRP |
0.6906 EUR |
0.6632 EUR |
0.6946 EUR |
0.6662 EUR |
| 2022-03-05 |
0.6834 EUR |
8,385,317.9798 XRP |
0.6525 EUR |
0.6444 EUR |
0.7042 EUR |
0.6903 EUR |
| 2022-03-04 |
0.6644 EUR |
11,452,273.6792 XRP |
0.6790 EUR |
0.6322 EUR |
0.6812 EUR |
0.6514 EUR |
| 2022-03-03 |
0.6827 EUR |
7,260,201.2155 XRP |
0.6925 EUR |
0.6650 EUR |
0.7108 EUR |
0.6803 EUR |
| 2022-03-02 |
0.6934 EUR |
10,124,215.4186 XRP |
0.7020 EUR |
0.6813 EUR |
0.7058 EUR |
0.6945 EUR |
| 2022-03-01 |
0.6975 EUR |
17,159,454.9877 XRP |
0.6956 EUR |
0.6762 EUR |
0.7221 EUR |
0.7057 EUR |
| 2022-02-28 |
0.6666 EUR |
15,326,012.7017 XRP |
0.6449 EUR |
0.6331 EUR |
0.7064 EUR |
0.6962 EUR |
| 2022-02-27 |
0.6540 EUR |
11,802,529.6364 XRP |
0.6673 EUR |
0.6304 EUR |
0.6816 EUR |
0.6430 EUR |
| 2022-02-26 |
0.6781 EUR |
10,305,389.9091 XRP |
0.6829 EUR |
0.6570 EUR |
0.7031 EUR |
0.6664 EUR |
| 2022-02-25 |
0.6350 EUR |
12,515,361.7374 XRP |
0.6220 EUR |
0.6106 EUR |
0.6725 EUR |
0.6725 EUR |
| 2022-02-24 |
0.5852 EUR |
32,428,774.5902 XRP |
0.6167 EUR |
0.5527 EUR |
0.6468 EUR |
0.6158 EUR |
| 2022-02-23 |
0.6367 EUR |
11,654,993.2137 XRP |
0.6363 EUR |
0.6113 EUR |
0.6569 EUR |
0.6187 EUR |
| 2022-02-22 |
0.6152 EUR |
15,571,271.1863 XRP |
0.6211 EUR |
0.5965 EUR |
0.6382 EUR |
0.6352 EUR |
| 2022-02-21 |
0.6723 EUR |
17,269,243.4227 XRP |
0.6872 EUR |
0.6200 EUR |
0.7078 EUR |
0.6282 EUR |
| 2022-02-20 |
0.6960 EUR |
10,620,784.7768 XRP |
0.7263 EUR |
0.6764 EUR |
0.7268 EUR |
0.6889 EUR |
| 2022-02-19 |
0.7217 EUR |
14,033,248.8122 XRP |
0.6932 EUR |
0.6803 EUR |
0.7549 EUR |
0.7270 EUR |
| 2022-02-18 |
0.6864 EUR |
8,484,780.1330 XRP |
0.6756 EUR |
0.6668 EUR |
0.7092 EUR |
0.6921 EUR |
| 2022-02-17 |
0.6995 EUR |
11,890,731.7761 XRP |
0.7367 EUR |
0.6614 EUR |
0.7433 EUR |
0.6797 EUR |
| 2022-02-16 |
0.7317 EUR |
8,605,573.7159 XRP |
0.7500 EUR |
0.7097 EUR |
0.7502 EUR |
0.7392 EUR |
| 2022-02-15 |
0.7299 EUR |
8,227,377.6670 XRP |
0.7107 EUR |
0.7037 EUR |
0.7419 EUR |
0.7343 EUR |
| 2022-02-14 |
0.7030 EUR |
9,643,477.4547 XRP |
0.7088 EUR |
0.6876 EUR |
0.7188 EUR |
0.7091 EUR |
| 2022-02-13 |
0.7222 EUR |
10,744,409.7395 XRP |
0.7263 EUR |
0.6966 EUR |
0.7494 EUR |
0.7097 EUR |
| 2022-02-12 |
0.7127 EUR |
15,407,488.0451 XRP |
0.6681 EUR |
0.6590 EUR |
0.7542 EUR |
0.7275 EUR |
| 2022-02-11 |
0.7033 EUR |
13,789,995.4247 XRP |
0.7242 EUR |
0.6600 EUR |
0.7338 EUR |
0.6673 EUR |
| 2022-02-10 |
0.7550 EUR |
14,608,397.4837 XRP |
0.7621 EUR |
0.7307 EUR |
0.7850 EUR |
0.7361 EUR |
| 2022-02-09 |
0.7707 EUR |
13,878,134.0082 XRP |
0.7674 EUR |
0.7389 EUR |
0.8000 EUR |
0.7601 EUR |
| 2022-02-08 |
0.7453 EUR |
32,604,402.2617 XRP |
0.7269 EUR |
0.7034 EUR |
0.8025 EUR |
0.7631 EUR |
| 2022-02-07 |
0.6763 EUR |
20,998,128.4805 XRP |
0.5960 EUR |
0.5868 EUR |
0.7347 EUR |
0.7186 EUR |
| 2022-02-06 |
0.5850 EUR |
4,953,402.2883 XRP |
0.5827 EUR |
0.5770 EUR |
0.5940 EUR |
0.5890 EUR |
| 2022-02-05 |
0.5841 EUR |
8,576,284.7283 XRP |
0.5727 EUR |
0.5674 EUR |
0.6023 EUR |
0.5829 EUR |
| 2022-02-04 |
0.5466 EUR |
7,616,732.4773 XRP |
0.5328 EUR |
0.5282 EUR |
0.5647 EUR |
0.5621 EUR |
| 2022-02-03 |
0.5284 EUR |
5,358,566.3489 XRP |
0.5330 EUR |
0.5218 EUR |
0.5382 EUR |
0.5290 EUR |
| 2022-02-02 |
0.5445 EUR |
5,584,034.8175 XRP |
0.5588 EUR |
0.5250 EUR |
0.5600 EUR |
0.5322 EUR |
| 2022-02-01 |
0.5527 EUR |
4,577,408.3115 XRP |
0.5505 EUR |
0.5446 EUR |
0.5600 EUR |
0.5579 EUR |
| 2022-01-31 |
0.5330 EUR |
8,095,261.5099 XRP |
0.5405 EUR |
0.5201 EUR |
0.5560 EUR |
0.5510 EUR |
| 2022-01-30 |
0.5495 EUR |
3,853,853.6579 XRP |
0.5547 EUR |
0.5363 EUR |
0.5606 EUR |
0.5465 EUR |
| 2022-01-29 |
0.5536 EUR |
5,001,816.6621 XRP |
0.5488 EUR |
0.5465 EUR |
0.5610 EUR |
0.5550 EUR |
| 2022-01-28 |
0.5403 EUR |
5,822,245.8255 XRP |
0.5470 EUR |
0.5310 EUR |
0.5511 EUR |
0.5464 EUR |
| 2022-01-27 |
0.5415 EUR |
8,465,972.4192 XRP |
0.5512 EUR |
0.5261 EUR |
0.5565 EUR |
0.5456 EUR |
| 2022-01-26 |
0.5586 EUR |
17,599,952.7393 XRP |
0.5476 EUR |
0.5383 EUR |
0.5888 EUR |
0.5476 EUR |
| 2022-01-25 |
0.5352 EUR |
10,656,357.1563 XRP |
0.5412 EUR |
0.5190 EUR |
0.5529 EUR |
0.5484 EUR |
| 2022-01-24 |
0.5171 EUR |
17,549,230.4786 XRP |
0.5550 EUR |
0.4900 EUR |
0.5550 EUR |
0.5403 EUR |
| 2022-01-23 |
0.5407 EUR |
11,657,520.9070 XRP |
0.5276 EUR |
0.5207 EUR |
0.5562 EUR |
0.5549 EUR |
| 2022-01-22 |
0.5251 EUR |
24,340,207.4511 XRP |
0.5610 EUR |
0.4800 EUR |
0.5766 EUR |
0.5184 EUR |
| 2022-01-21 |
0.5911 EUR |
18,949,450.2057 XRP |
0.6364 EUR |
0.5400 EUR |
0.6452 EUR |
0.5632 EUR |
| 2022-01-20 |
0.6598 EUR |
5,653,246.0541 XRP |
0.6513 EUR |
0.6361 EUR |
0.6725 EUR |
0.6395 EUR |
| 2022-01-19 |
0.6512 EUR |
5,453,750.1709 XRP |
0.6637 EUR |
0.6377 EUR |
0.6655 EUR |
0.6534 EUR |
| 2022-01-18 |
0.6585 EUR |
5,113,899.3052 XRP |
0.6684 EUR |
0.6457 EUR |
0.6740 EUR |
0.6681 EUR |