Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-03 |
0.6015 EUR |
6,235,766.2166 XRP |
0.6210 EUR |
0.5885 EUR |
0.6273 EUR |
0.5997 EUR |
| 2021-08-02 |
0.6271 EUR |
8,207,457.5966 XRP |
0.6102 EUR |
0.6035 EUR |
0.6530 EUR |
0.6246 EUR |
| 2021-08-01 |
0.6381 EUR |
8,770,739.6008 XRP |
0.6270 EUR |
0.5925 EUR |
0.6544 EUR |
0.6082 EUR |
| 2021-07-31 |
0.6298 EUR |
6,844,094.0618 XRP |
0.6338 EUR |
0.6203 EUR |
0.6395 EUR |
0.6322 EUR |
| 2021-07-30 |
0.6209 EUR |
11,014,334.1205 XRP |
0.6323 EUR |
0.6005 EUR |
0.6484 EUR |
0.6346 EUR |
| 2021-07-29 |
0.6044 EUR |
8,472,656.1254 XRP |
0.6168 EUR |
0.5870 EUR |
0.6457 EUR |
0.6325 EUR |
| 2021-07-28 |
0.6063 EUR |
25,019,343.0041 XRP |
0.5464 EUR |
0.5338 EUR |
0.6390 EUR |
0.5993 EUR |
| 2021-07-27 |
0.5384 EUR |
5,581,801.6616 XRP |
0.5287 EUR |
0.5190 EUR |
0.5527 EUR |
0.5429 EUR |
| 2021-07-26 |
0.5524 EUR |
14,398,907.3325 XRP |
0.5153 EUR |
0.5124 EUR |
0.5750 EUR |
0.5294 EUR |
| 2021-07-25 |
0.5098 EUR |
3,769,188.6894 XRP |
0.5174 EUR |
0.5012 EUR |
0.5197 EUR |
0.5142 EUR |
| 2021-07-24 |
0.5166 EUR |
5,757,061.2144 XRP |
0.5183 EUR |
0.5092 EUR |
0.5279 EUR |
0.5133 EUR |
| 2021-07-23 |
0.5025 EUR |
6,921,035.8431 XRP |
0.5032 EUR |
0.4882 EUR |
0.5180 EUR |
0.5158 EUR |
| 2021-07-22 |
0.4956 EUR |
5,843,970.1566 XRP |
0.4850 EUR |
0.4752 EUR |
0.5124 EUR |
0.5027 EUR |
| 2021-07-21 |
0.4746 EUR |
7,208,466.6279 XRP |
0.4472 EUR |
0.4407 EUR |
0.4953 EUR |
0.4817 EUR |
| 2021-07-20 |
0.4487 EUR |
7,389,339.9668 XRP |
0.4721 EUR |
0.4357 EUR |
0.4830 EUR |
0.4481 EUR |
| 2021-07-19 |
0.4777 EUR |
5,162,430.5752 XRP |
0.4962 EUR |
0.4685 EUR |
0.4990 EUR |
0.4742 EUR |
| 2021-07-18 |
0.4974 EUR |
3,007,135.4642 XRP |
0.4924 EUR |
0.4844 EUR |
0.5082 EUR |
0.4958 EUR |
| 2021-07-17 |
0.4923 EUR |
4,569,585.2764 XRP |
0.4993 EUR |
0.4770 EUR |
0.5062 EUR |
0.4939 EUR |
| 2021-07-16 |
0.5072 EUR |
4,410,516.0793 XRP |
0.5062 EUR |
0.4971 EUR |
0.5219 EUR |
0.5000 EUR |
| 2021-07-15 |
0.5091 EUR |
6,115,943.1067 XRP |
0.5235 EUR |
0.4962 EUR |
0.5290 EUR |
0.5025 EUR |
| 2021-07-14 |
0.5150 EUR |
5,626,606.2862 XRP |
0.5246 EUR |
0.4983 EUR |
0.5281 EUR |
0.5222 EUR |
| 2021-07-13 |
0.5280 EUR |
4,582,024.5180 XRP |
0.5300 EUR |
0.5174 EUR |
0.5408 EUR |
0.5269 EUR |
| 2021-07-12 |
0.5358 EUR |
4,310,539.5472 XRP |
0.5363 EUR |
0.5213 EUR |
0.5536 EUR |
0.5305 EUR |
| 2021-07-11 |
0.5307 EUR |
2,696,721.8103 XRP |
0.5264 EUR |
0.5206 EUR |
0.5438 EUR |
0.5351 EUR |
| 2021-07-10 |
0.5261 EUR |
3,810,520.3290 XRP |
0.5364 EUR |
0.5160 EUR |
0.5470 EUR |
0.5273 EUR |
| 2021-07-09 |
0.5254 EUR |
5,969,039.4539 XRP |
0.5261 EUR |
0.5000 EUR |
0.5433 EUR |
0.5390 EUR |
| 2021-07-08 |
0.5300 EUR |
8,468,877.1918 XRP |
0.5533 EUR |
0.5162 EUR |
0.5554 EUR |
0.5217 EUR |
| 2021-07-07 |
0.5637 EUR |
5,123,784.7623 XRP |
0.5623 EUR |
0.5517 EUR |
0.5698 EUR |
0.5534 EUR |
| 2021-07-06 |
0.5609 EUR |
6,587,937.3115 XRP |
0.5504 EUR |
0.5433 EUR |
0.5732 EUR |
0.5611 EUR |
| 2021-07-05 |
0.5604 EUR |
9,423,175.6872 XRP |
0.5856 EUR |
0.5425 EUR |
0.5867 EUR |
0.5596 EUR |
| 2021-07-04 |
0.5831 EUR |
7,714,953.8955 XRP |
0.5662 EUR |
0.5602 EUR |
0.5970 EUR |
0.5849 EUR |
| 2021-07-03 |
0.5655 EUR |
8,447,855.2756 XRP |
0.5525 EUR |
0.5433 EUR |
0.5771 EUR |
0.5643 EUR |
| 2021-07-02 |
0.5439 EUR |
6,602,604.9645 XRP |
0.5560 EUR |
0.5356 EUR |
0.5633 EUR |
0.5485 EUR |