Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
0.6681 EUR |
6,306,364.9588 XRP |
0.6833 EUR |
0.6579 EUR |
0.6851 EUR |
0.6685 EUR |
| 2022-01-16 |
0.6827 EUR |
4,869,331.4949 XRP |
0.6829 EUR |
0.6741 EUR |
0.6889 EUR |
0.6830 EUR |
| 2022-01-15 |
0.6855 EUR |
3,828,980.4529 XRP |
0.6793 EUR |
0.6740 EUR |
0.6930 EUR |
0.6864 EUR |
| 2022-01-14 |
0.6746 EUR |
5,780,599.7232 XRP |
0.6699 EUR |
0.6577 EUR |
0.6899 EUR |
0.6815 EUR |
| 2022-01-13 |
0.6811 EUR |
7,522,672.1884 XRP |
0.6986 EUR |
0.6640 EUR |
0.7022 EUR |
0.6699 EUR |
| 2022-01-12 |
0.6885 EUR |
8,658,009.9707 XRP |
0.6776 EUR |
0.6660 EUR |
0.7061 EUR |
0.6997 EUR |
| 2022-01-11 |
0.6621 EUR |
6,843,721.9893 XRP |
0.6529 EUR |
0.6450 EUR |
0.6821 EUR |
0.6782 EUR |
| 2022-01-10 |
0.6459 EUR |
11,989,598.8931 XRP |
0.6638 EUR |
0.6136 EUR |
0.6703 EUR |
0.6481 EUR |
| 2022-01-09 |
0.6636 EUR |
6,422,543.6511 XRP |
0.6567 EUR |
0.6505 EUR |
0.6773 EUR |
0.6634 EUR |
| 2022-01-08 |
0.6602 EUR |
9,371,626.9992 XRP |
0.6732 EUR |
0.6369 EUR |
0.6847 EUR |
0.6636 EUR |
| 2022-01-07 |
0.6683 EUR |
12,170,831.0721 XRP |
0.6912 EUR |
0.6462 EUR |
0.6917 EUR |
0.6715 EUR |
| 2022-01-06 |
0.6765 EUR |
11,259,129.8054 XRP |
0.6840 EUR |
0.6535 EUR |
0.7011 EUR |
0.6918 EUR |
| 2022-01-05 |
0.7011 EUR |
13,280,442.8060 XRP |
0.7297 EUR |
0.6242 EUR |
0.7400 EUR |
0.6837 EUR |
| 2022-01-04 |
0.7354 EUR |
6,172,520.5558 XRP |
0.7365 EUR |
0.7231 EUR |
0.7492 EUR |
0.7318 EUR |
| 2022-01-03 |
0.7401 EUR |
6,538,558.5097 XRP |
0.7551 EUR |
0.7271 EUR |
0.7559 EUR |
0.7369 EUR |
| 2022-01-02 |
0.7490 EUR |
4,404,826.9015 XRP |
0.7493 EUR |
0.7379 EUR |
0.7621 EUR |
0.7540 EUR |
| 2022-01-01 |
0.7443 EUR |
4,435,920.5945 XRP |
0.7305 EUR |
0.7305 EUR |
0.7526 EUR |
0.7472 EUR |
| 2021-12-31 |
0.7352 EUR |
7,533,192.9868 XRP |
0.7404 EUR |
0.7053 EUR |
0.7547 EUR |
0.7337 EUR |
| 2021-12-30 |
0.7382 EUR |
7,688,153.3384 XRP |
0.7190 EUR |
0.7070 EUR |
0.7603 EUR |
0.7389 EUR |
| 2021-12-29 |
0.7404 EUR |
7,244,105.7456 XRP |
0.7526 EUR |
0.7162 EUR |
0.7650 EUR |
0.7340 EUR |
| 2021-12-28 |
0.7761 EUR |
12,112,696.8174 XRP |
0.8190 EUR |
0.7477 EUR |
0.8190 EUR |
0.7605 EUR |
| 2021-12-27 |
0.8242 EUR |
8,820,154.8853 XRP |
0.8136 EUR |
0.8088 EUR |
0.8447 EUR |
0.8204 EUR |
| 2021-12-26 |
0.8118 EUR |
5,714,310.8557 XRP |
0.8185 EUR |
0.7992 EUR |
0.8265 EUR |
0.8126 EUR |
| 2021-12-25 |
0.8163 EUR |
6,633,620.6662 XRP |
0.8067 EUR |
0.7941 EUR |
0.8275 EUR |
0.8187 EUR |
| 2021-12-24 |
0.8352 EUR |
17,887,559.9268 XRP |
0.8790 EUR |
0.7911 EUR |
0.8809 EUR |
0.7989 EUR |
| 2021-12-23 |
0.8741 EUR |
12,336,984.6952 XRP |
0.8421 EUR |
0.8279 EUR |
0.8981 EUR |
0.8743 EUR |
| 2021-12-22 |
0.8412 EUR |
12,307,092.2994 XRP |
0.8384 EUR |
0.8159 EUR |
0.8631 EUR |
0.8421 EUR |
| 2021-12-21 |
0.8038 EUR |
16,645,010.6071 XRP |
0.7813 EUR |
0.7560 EUR |
0.8520 EUR |
0.8392 EUR |
| 2021-12-20 |
0.7677 EUR |
18,498,146.9665 XRP |
0.7428 EUR |
0.7314 EUR |
0.8130 EUR |
0.7719 EUR |
| 2021-12-19 |
0.7412 EUR |
4,824,112.3375 XRP |
0.7343 EUR |
0.7289 EUR |
0.7550 EUR |
0.7499 EUR |
| 2021-12-18 |
0.7312 EUR |
5,216,048.2476 XRP |
0.7093 EUR |
0.7043 EUR |
0.7430 EUR |
0.7347 EUR |
| 2021-12-17 |
0.7081 EUR |
6,884,224.7692 XRP |
0.7109 EUR |
0.6863 EUR |
0.7337 EUR |
0.7140 EUR |
| 2021-12-16 |
0.7259 EUR |
6,673,367.1050 XRP |
0.7327 EUR |
0.7095 EUR |
0.7408 EUR |
0.7099 EUR |
| 2021-12-15 |
0.7192 EUR |
10,286,801.8155 XRP |
0.7201 EUR |
0.6905 EUR |
0.7442 EUR |
0.7313 EUR |
| 2021-12-14 |
0.7083 EUR |
7,434,345.4865 XRP |
0.6923 EUR |
0.6837 EUR |
0.7307 EUR |
0.7212 EUR |
| 2021-12-13 |
0.7031 EUR |
13,434,472.8156 XRP |
0.7422 EUR |
0.6723 EUR |
0.7472 EUR |
0.6941 EUR |
| 2021-12-12 |
0.7407 EUR |
5,610,876.6427 XRP |
0.7416 EUR |
0.7158 EUR |
0.7586 EUR |
0.7475 EUR |
| 2021-12-11 |
0.7318 EUR |
6,109,022.3626 XRP |
0.7079 EUR |
0.6952 EUR |
0.7471 EUR |
0.7438 EUR |
| 2021-12-10 |
0.7404 EUR |
12,779,789.9432 XRP |
0.7604 EUR |
0.7013 EUR |
0.7821 EUR |
0.7050 EUR |
| 2021-12-09 |
0.7870 EUR |
23,315,975.4050 XRP |
0.7616 EUR |
0.7345 EUR |
0.8287 EUR |
0.7726 EUR |
| 2021-12-08 |
0.7492 EUR |
14,623,432.2587 XRP |
0.7248 EUR |
0.7120 EUR |
0.7806 EUR |
0.7587 EUR |
| 2021-12-07 |
0.7349 EUR |
9,921,498.5933 XRP |
0.7332 EUR |
0.7150 EUR |
0.7513 EUR |
0.7256 EUR |
| 2021-12-06 |
0.6958 EUR |
11,258,881.9423 XRP |
0.7111 EUR |
0.6634 EUR |
0.7385 EUR |
0.7326 EUR |
| 2021-12-05 |
0.7283 EUR |
11,638,435.2616 XRP |
0.7797 EUR |
0.6850 EUR |
0.8100 EUR |
0.7181 EUR |
| 2021-12-04 |
0.6928 EUR |
32,023,033.2163 XRP |
0.8148 EUR |
0.5300 EUR |
0.8188 EUR |
0.7593 EUR |
| 2021-12-03 |
0.8389 EUR |
9,356,784.9368 XRP |
0.8600 EUR |
0.7881 EUR |
0.8701 EUR |
0.8202 EUR |
| 2021-12-02 |
0.8616 EUR |
6,108,754.2020 XRP |
0.8746 EUR |
0.8442 EUR |
0.8754 EUR |
0.8674 EUR |
| 2021-12-01 |
0.8856 EUR |
8,385,658.3002 XRP |
0.8809 EUR |
0.8655 EUR |
0.8990 EUR |
0.8771 EUR |
| 2021-11-30 |
0.8854 EUR |
9,895,395.9414 XRP |
0.8787 EUR |
0.8559 EUR |
0.9073 EUR |
0.8851 EUR |
| 2021-11-29 |
0.8723 EUR |
9,021,356.4111 XRP |
0.8595 EUR |
0.8540 EUR |
0.8896 EUR |
0.8810 EUR |