Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
0.8137 EUR |
18,005,884.1244 XRP |
0.7460 EUR |
0.7408 EUR |
0.8626 EUR |
0.8609 EUR |
| 2021-09-21 |
0.7777 EUR |
23,362,598.5118 XRP |
0.7864 EUR |
0.7300 EUR |
0.8173 EUR |
0.7422 EUR |
| 2021-09-20 |
0.8017 EUR |
31,956,934.3453 XRP |
0.8952 EUR |
0.7451 EUR |
0.8957 EUR |
0.7774 EUR |
| 2021-09-19 |
0.9113 EUR |
5,024,263.8781 XRP |
0.9176 EUR |
0.8880 EUR |
0.9254 EUR |
0.8951 EUR |
| 2021-09-18 |
0.9231 EUR |
6,139,207.7920 XRP |
0.9090 EUR |
0.9010 EUR |
0.9343 EUR |
0.9188 EUR |
| 2021-09-17 |
0.9124 EUR |
9,647,769.6897 XRP |
0.9262 EUR |
0.8910 EUR |
0.9374 EUR |
0.9054 EUR |
| 2021-09-16 |
0.9365 EUR |
10,144,166.9674 XRP |
0.9491 EUR |
0.9059 EUR |
0.9571 EUR |
0.9248 EUR |
| 2021-09-15 |
0.9350 EUR |
10,201,496.0011 XRP |
0.9298 EUR |
0.9141 EUR |
0.9593 EUR |
0.9507 EUR |
| 2021-09-14 |
0.9099 EUR |
7,554,222.4357 XRP |
0.9007 EUR |
0.8942 EUR |
0.9275 EUR |
0.9261 EUR |
| 2021-09-13 |
0.8989 EUR |
15,224,667.2853 XRP |
0.9455 EUR |
0.8673 EUR |
0.9529 EUR |
0.8999 EUR |
| 2021-09-12 |
0.9301 EUR |
13,627,757.6336 XRP |
0.9129 EUR |
0.8800 EUR |
0.9540 EUR |
0.9515 EUR |
| 2021-09-11 |
0.9198 EUR |
11,179,551.7814 XRP |
0.8942 EUR |
0.8905 EUR |
0.9431 EUR |
0.9107 EUR |
| 2021-09-10 |
0.9252 EUR |
20,528,877.7918 XRP |
0.9199 EUR |
0.8720 EUR |
1.0531 EUR |
0.8843 EUR |
| 2021-09-09 |
0.9361 EUR |
18,923,446.7301 XRP |
0.9300 EUR |
0.9043 EUR |
0.9639 EUR |
0.9176 EUR |
| 2021-09-08 |
0.9176 EUR |
24,008,028.8693 XRP |
0.9584 EUR |
0.8520 EUR |
0.9717 EUR |
0.9315 EUR |
| 2021-09-07 |
0.9938 EUR |
58,989,924.6508 XRP |
1.1724 EUR |
0.6500 EUR |
1.1736 EUR |
0.9554 EUR |
| 2021-09-06 |
1.1513 EUR |
30,538,104.7283 XRP |
1.1002 EUR |
1.0990 EUR |
1.1932 EUR |
1.1673 EUR |
| 2021-09-05 |
1.0770 EUR |
8,404,785.6243 XRP |
1.0579 EUR |
1.0418 EUR |
1.1008 EUR |
1.0926 EUR |
| 2021-09-04 |
1.0671 EUR |
10,194,786.0821 XRP |
1.0864 EUR |
1.0418 EUR |
1.0907 EUR |
1.0547 EUR |
| 2021-09-03 |
1.0800 EUR |
17,614,229.2712 XRP |
1.0559 EUR |
1.0274 EUR |
1.1138 EUR |
1.0806 EUR |
| 2021-09-02 |
1.0636 EUR |
20,848,201.2177 XRP |
1.0443 EUR |
1.0308 EUR |
1.0933 EUR |
1.0602 EUR |
| 2021-09-01 |
1.0149 EUR |
17,831,016.1457 XRP |
1.0004 EUR |
0.9820 EUR |
1.0385 EUR |
1.0350 EUR |
| 2021-08-31 |
0.9958 EUR |
27,903,535.9106 XRP |
0.9326 EUR |
0.9256 EUR |
1.0544 EUR |
0.9904 EUR |
| 2021-08-30 |
0.9593 EUR |
8,615,082.6426 XRP |
0.9670 EUR |
0.9352 EUR |
0.9737 EUR |
0.9711 EUR |
| 2021-08-29 |
0.9693 EUR |
8,451,270.1040 XRP |
0.9724 EUR |
0.9454 EUR |
0.9898 EUR |
0.9709 EUR |
| 2021-08-28 |
0.9793 EUR |
8,884,923.8270 XRP |
1.0100 EUR |
0.9601 EUR |
1.0151 EUR |
0.9699 EUR |
| 2021-08-27 |
0.9530 EUR |
17,128,729.5282 XRP |
0.9120 EUR |
0.8953 EUR |
1.0087 EUR |
1.0087 EUR |
| 2021-08-26 |
0.9415 EUR |
18,853,494.9386 XRP |
0.9974 EUR |
0.9050 EUR |
1.0087 EUR |
0.9376 EUR |
| 2021-08-25 |
0.9776 EUR |
15,654,498.7437 XRP |
0.9671 EUR |
0.9433 EUR |
1.0036 EUR |
0.9940 EUR |
| 2021-08-24 |
1.0135 EUR |
22,403,727.3297 XRP |
1.0597 EUR |
0.9492 EUR |
1.0785 EUR |
0.9833 EUR |
| 2021-08-23 |
1.0710 EUR |
20,147,997.0116 XRP |
1.0489 EUR |
1.0240 EUR |
1.1132 EUR |
1.0697 EUR |
| 2021-08-22 |
1.0432 EUR |
12,117,324.4826 XRP |
1.0405 EUR |
1.0041 EUR |
1.0763 EUR |
1.0476 EUR |
| 2021-08-21 |
1.0625 EUR |
12,692,690.4643 XRP |
1.0797 EUR |
1.0322 EUR |
1.0980 EUR |
1.0444 EUR |
| 2021-08-20 |
1.0666 EUR |
17,520,092.2171 XRP |
1.0553 EUR |
1.0251 EUR |
1.1008 EUR |
1.0795 EUR |
| 2021-08-19 |
0.9895 EUR |
17,277,929.4278 XRP |
0.9764 EUR |
0.9310 EUR |
1.0546 EUR |
1.0544 EUR |
| 2021-08-18 |
0.9587 EUR |
23,965,877.9953 XRP |
0.9381 EUR |
0.9000 EUR |
1.0214 EUR |
0.9797 EUR |
| 2021-08-17 |
0.9931 EUR |
25,329,470.0483 XRP |
1.0060 EUR |
0.9355 EUR |
1.0405 EUR |
0.9634 EUR |
| 2021-08-16 |
1.0429 EUR |
31,005,929.5581 XRP |
1.0872 EUR |
0.9557 EUR |
1.1250 EUR |
1.0073 EUR |
| 2021-08-15 |
1.0886 EUR |
32,917,729.8511 XRP |
1.0874 EUR |
1.0300 EUR |
1.1440 EUR |
1.0856 EUR |
| 2021-08-14 |
1.0009 EUR |
39,456,301.7465 XRP |
0.9223 EUR |
0.9080 EUR |
1.1115 EUR |
1.0798 EUR |
| 2021-08-13 |
0.8728 EUR |
20,521,474.6030 XRP |
0.8239 EUR |
0.8095 EUR |
0.9240 EUR |
0.9240 EUR |
| 2021-08-12 |
0.8290 EUR |
26,702,431.8075 XRP |
0.8607 EUR |
0.7865 EUR |
0.8891 EUR |
0.8247 EUR |
| 2021-08-11 |
0.8196 EUR |
36,294,296.0319 XRP |
0.7257 EUR |
0.7241 EUR |
0.9345 EUR |
0.8562 EUR |
| 2021-08-10 |
0.7088 EUR |
14,546,371.9108 XRP |
0.6965 EUR |
0.6816 EUR |
0.7357 EUR |
0.7273 EUR |
| 2021-08-09 |
0.6877 EUR |
11,088,996.9564 XRP |
0.6637 EUR |
0.6466 EUR |
0.7046 EUR |
0.6958 EUR |
| 2021-08-08 |
0.6806 EUR |
13,001,509.4934 XRP |
0.6929 EUR |
0.6538 EUR |
0.7128 EUR |
0.6730 EUR |
| 2021-08-07 |
0.6676 EUR |
14,338,444.2600 XRP |
0.6345 EUR |
0.6280 EUR |
0.6943 EUR |
0.6867 EUR |
| 2021-08-06 |
0.6279 EUR |
8,398,684.0459 XRP |
0.6176 EUR |
0.6110 EUR |
0.6394 EUR |
0.6317 EUR |
| 2021-08-05 |
0.6098 EUR |
6,026,879.5675 XRP |
0.6165 EUR |
0.5927 EUR |
0.6230 EUR |
0.6208 EUR |
| 2021-08-04 |
0.6075 EUR |
4,830,088.7477 XRP |
0.6019 EUR |
0.5880 EUR |
0.6246 EUR |
0.6170 EUR |