Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-09 |
0.9896 EUR |
18,995,381.8901 XRP |
0.9208 EUR |
0.9143 EUR |
1.0452 EUR |
1.0085 EUR |
| 2021-10-08 |
0.9273 EUR |
8,057,547.3844 XRP |
0.9232 EUR |
0.9114 EUR |
0.9450 EUR |
0.9174 EUR |
| 2021-10-07 |
0.9268 EUR |
11,735,018.6618 XRP |
0.9290 EUR |
0.9022 EUR |
0.9452 EUR |
0.9217 EUR |
| 2021-10-06 |
0.9230 EUR |
16,989,758.0868 XRP |
0.9354 EUR |
0.8803 EUR |
0.9591 EUR |
0.9300 EUR |
| 2021-10-05 |
0.9151 EUR |
11,699,849.2744 XRP |
0.8974 EUR |
0.8941 EUR |
0.9366 EUR |
0.9227 EUR |
| 2021-10-04 |
0.8919 EUR |
11,677,718.3283 XRP |
0.9078 EUR |
0.8641 EUR |
0.9130 EUR |
0.9000 EUR |
| 2021-10-03 |
0.9153 EUR |
10,304,426.2352 XRP |
0.8914 EUR |
0.8850 EUR |
0.9960 EUR |
0.9090 EUR |
| 2021-10-02 |
0.8953 EUR |
9,292,733.6689 XRP |
0.8966 EUR |
0.8694 EUR |
0.9219 EUR |
0.9106 EUR |
| 2021-10-01 |
0.8731 EUR |
18,793,639.9503 XRP |
0.8227 EUR |
0.8159 EUR |
0.9140 EUR |
0.8938 EUR |
| 2021-09-30 |
0.8155 EUR |
8,180,048.8541 XRP |
0.7980 EUR |
0.7945 EUR |
0.8303 EUR |
0.8242 EUR |
| 2021-09-29 |
0.8045 EUR |
10,945,603.4642 XRP |
0.7642 EUR |
0.7586 EUR |
0.8553 EUR |
0.7963 EUR |
| 2021-09-28 |
0.7881 EUR |
9,170,361.1072 XRP |
0.7892 EUR |
0.7673 EUR |
0.8076 EUR |
0.7691 EUR |
| 2021-09-27 |
0.8115 EUR |
11,046,508.9647 XRP |
0.8042 EUR |
0.7867 EUR |
0.8370 EUR |
0.7920 EUR |
| 2021-09-26 |
0.7944 EUR |
11,315,321.0669 XRP |
0.8017 EUR |
0.7632 EUR |
0.8170 EUR |
0.8048 EUR |
| 2021-09-25 |
0.8032 EUR |
7,936,006.0669 XRP |
0.8068 EUR |
0.7816 EUR |
0.8166 EUR |
0.8038 EUR |
| 2021-09-24 |
0.7947 EUR |
20,191,037.8979 XRP |
0.8526 EUR |
0.7530 EUR |
0.8550 EUR |
0.8094 EUR |
| 2021-09-23 |
0.8459 EUR |
11,761,303.0674 XRP |
0.8594 EUR |
0.8254 EUR |
0.8689 EUR |
0.8472 EUR |
| 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 |