Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
0.8181 EUR |
7,793,819.8310 XRP |
0.8371 EUR |
0.7821 EUR |
0.8489 EUR |
0.8478 EUR |
| 2021-11-27 |
0.8426 EUR |
7,309,897.3543 XRP |
0.8315 EUR |
0.8262 EUR |
0.8559 EUR |
0.8352 EUR |
| 2021-11-26 |
0.8508 EUR |
18,162,142.9438 XRP |
0.9308 EUR |
0.8100 EUR |
0.9348 EUR |
0.8277 EUR |
| 2021-11-25 |
0.9330 EUR |
8,673,268.2170 XRP |
0.9206 EUR |
0.9106 EUR |
0.9508 EUR |
0.9331 EUR |
| 2021-11-24 |
0.9186 EUR |
10,164,523.3138 XRP |
0.9477 EUR |
0.9000 EUR |
0.9557 EUR |
0.9206 EUR |
| 2021-11-23 |
0.9303 EUR |
8,365,064.7459 XRP |
0.9224 EUR |
0.9070 EUR |
0.9539 EUR |
0.9511 EUR |
| 2021-11-22 |
0.9287 EUR |
8,885,909.9394 XRP |
0.9413 EUR |
0.9121 EUR |
0.9504 EUR |
0.9216 EUR |
| 2021-11-21 |
0.9555 EUR |
4,629,318.4180 XRP |
0.9755 EUR |
0.9444 EUR |
0.9760 EUR |
0.9496 EUR |
| 2021-11-20 |
0.9643 EUR |
5,278,643.8064 XRP |
0.9687 EUR |
0.9418 EUR |
0.9791 EUR |
0.9748 EUR |
| 2021-11-19 |
0.9433 EUR |
8,547,068.9976 XRP |
0.9144 EUR |
0.8985 EUR |
0.9790 EUR |
0.9667 EUR |
| 2021-11-18 |
0.9459 EUR |
18,148,022.3983 XRP |
0.9695 EUR |
0.8970 EUR |
1.0247 EUR |
0.9131 EUR |
| 2021-11-17 |
0.9650 EUR |
9,953,656.3594 XRP |
0.9613 EUR |
0.9368 EUR |
0.9848 EUR |
0.9647 EUR |
| 2021-11-16 |
0.9719 EUR |
20,285,225.5594 XRP |
1.0322 EUR |
0.9170 EUR |
1.0322 EUR |
0.9729 EUR |
| 2021-11-15 |
1.0461 EUR |
8,219,306.0029 XRP |
1.0380 EUR |
1.0271 EUR |
1.0652 EUR |
1.0376 EUR |
| 2021-11-14 |
1.0350 EUR |
5,489,459.7501 XRP |
1.0405 EUR |
1.0218 EUR |
1.0487 EUR |
1.0356 EUR |
| 2021-11-13 |
1.0391 EUR |
6,103,833.0418 XRP |
1.0395 EUR |
1.0215 EUR |
1.0536 EUR |
1.0386 EUR |
| 2021-11-12 |
1.0342 EUR |
10,018,503.5008 XRP |
1.0617 EUR |
1.0090 EUR |
1.0774 EUR |
1.0394 EUR |
| 2021-11-11 |
1.0640 EUR |
13,571,951.4090 XRP |
1.0384 EUR |
1.0255 EUR |
1.0949 EUR |
1.0698 EUR |
| 2021-11-10 |
1.0957 EUR |
36,008,710.7166 XRP |
1.0842 EUR |
0.9600 EUR |
1.1710 EUR |
1.0285 EUR |
| 2021-11-09 |
1.0826 EUR |
17,569,213.7478 XRP |
1.1050 EUR |
1.0560 EUR |
1.1121 EUR |
1.0875 EUR |
| 2021-11-08 |
1.0930 EUR |
19,641,250.7036 XRP |
1.0542 EUR |
1.0542 EUR |
1.1220 EUR |
1.1076 EUR |
| 2021-11-07 |
1.0400 EUR |
13,052,793.5883 XRP |
0.9983 EUR |
0.9921 EUR |
1.0700 EUR |
1.0514 EUR |
| 2021-11-06 |
0.9896 EUR |
11,576,612.0716 XRP |
1.0037 EUR |
0.9509 EUR |
1.0182 EUR |
0.9945 EUR |
| 2021-11-05 |
1.0088 EUR |
11,810,447.3307 XRP |
1.0293 EUR |
0.9832 EUR |
1.0405 EUR |
0.9979 EUR |
| 2021-11-04 |
1.0355 EUR |
16,271,074.6366 XRP |
1.0431 EUR |
1.0070 EUR |
1.0839 EUR |
1.0401 EUR |
| 2021-11-03 |
1.0248 EUR |
24,999,555.9432 XRP |
0.9816 EUR |
0.9719 EUR |
1.0670 EUR |
1.0348 EUR |
| 2021-11-02 |
0.9677 EUR |
16,364,710.1646 XRP |
0.9438 EUR |
0.9366 EUR |
0.9902 EUR |
0.9738 EUR |
| 2021-11-01 |
0.9450 EUR |
10,859,412.5299 XRP |
0.9639 EUR |
0.9270 EUR |
0.9800 EUR |
0.9417 EUR |
| 2021-10-31 |
0.9553 EUR |
17,988,935.2559 XRP |
0.9374 EUR |
0.9260 EUR |
0.9981 EUR |
0.9615 EUR |
| 2021-10-30 |
0.9382 EUR |
10,564,885.5973 XRP |
0.9362 EUR |
0.9180 EUR |
0.9646 EUR |
0.9281 EUR |
| 2021-10-29 |
0.9222 EUR |
9,985,049.9997 XRP |
0.9066 EUR |
0.9026 EUR |
0.9415 EUR |
0.9305 EUR |
| 2021-10-28 |
0.8890 EUR |
14,269,518.4695 XRP |
0.8577 EUR |
0.8469 EUR |
0.9340 EUR |
0.8981 EUR |
| 2021-10-27 |
0.9178 EUR |
18,421,949.6984 XRP |
0.9556 EUR |
0.8160 EUR |
0.9699 EUR |
0.8766 EUR |
| 2021-10-26 |
0.9652 EUR |
17,136,301.7474 XRP |
0.9418 EUR |
0.9406 EUR |
1.0002 EUR |
0.9549 EUR |
| 2021-10-25 |
0.9400 EUR |
9,387,983.8031 XRP |
0.9296 EUR |
0.9264 EUR |
0.9502 EUR |
0.9424 EUR |
| 2021-10-24 |
0.9282 EUR |
9,458,997.6629 XRP |
0.9408 EUR |
0.9048 EUR |
0.9425 EUR |
0.9281 EUR |
| 2021-10-23 |
0.9362 EUR |
6,027,259.8657 XRP |
0.9347 EUR |
0.9250 EUR |
0.9479 EUR |
0.9378 EUR |
| 2021-10-22 |
0.9435 EUR |
12,509,752.4743 XRP |
0.9364 EUR |
0.9219 EUR |
0.9699 EUR |
0.9353 EUR |
| 2021-10-21 |
0.9670 EUR |
15,203,537.9111 XRP |
0.9797 EUR |
0.9315 EUR |
0.9968 EUR |
0.9380 EUR |
| 2021-10-20 |
0.9674 EUR |
13,197,218.3844 XRP |
0.9367 EUR |
0.9323 EUR |
0.9886 EUR |
0.9745 EUR |
| 2021-10-19 |
0.9314 EUR |
7,562,266.2524 XRP |
0.9327 EUR |
0.9139 EUR |
0.9433 EUR |
0.9365 EUR |
| 2021-10-18 |
0.9363 EUR |
8,716,232.5043 XRP |
0.9434 EUR |
0.9161 EUR |
0.9584 EUR |
0.9338 EUR |
| 2021-10-17 |
0.9472 EUR |
10,769,664.3464 XRP |
0.9751 EUR |
0.8778 EUR |
1.0000 EUR |
0.9395 EUR |
| 2021-10-16 |
0.9905 EUR |
9,429,413.3857 XRP |
0.9804 EUR |
0.9706 EUR |
1.0200 EUR |
0.9740 EUR |
| 2021-10-15 |
0.9752 EUR |
14,076,803.4621 XRP |
0.9776 EUR |
0.9400 EUR |
1.0026 EUR |
0.9807 EUR |
| 2021-10-14 |
0.9775 EUR |
8,552,290.4135 XRP |
0.9730 EUR |
0.9619 EUR |
0.9990 EUR |
0.9796 EUR |
| 2021-10-13 |
0.9531 EUR |
9,572,868.7964 XRP |
0.9529 EUR |
0.9300 EUR |
0.9815 EUR |
0.9727 EUR |
| 2021-10-12 |
0.9459 EUR |
10,565,618.4849 XRP |
0.9842 EUR |
0.9185 EUR |
0.9846 EUR |
0.9555 EUR |
| 2021-10-11 |
0.9923 EUR |
10,250,869.1254 XRP |
0.9814 EUR |
0.9521 EUR |
1.0218 EUR |
0.9773 EUR |
| 2021-10-10 |
1.0206 EUR |
14,653,147.5585 XRP |
1.0023 EUR |
0.9755 EUR |
1.0618 EUR |
0.9827 EUR |