Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-01 |
0.5593 EUR |
8,239,822.2327 XRP |
0.5962 EUR |
0.5417 EUR |
0.5962 EUR |
0.5588 EUR |
| 2021-06-30 |
0.5692 EUR |
14,025,448.6721 XRP |
0.5920 EUR |
0.5461 EUR |
0.5998 EUR |
0.5897 EUR |
| 2021-06-29 |
0.5899 EUR |
15,328,207.4459 XRP |
0.5398 EUR |
0.5373 EUR |
0.6183 EUR |
0.5911 EUR |
| 2021-06-28 |
0.5384 EUR |
9,823,916.6354 XRP |
0.5435 EUR |
0.5226 EUR |
0.5500 EUR |
0.5387 EUR |
| 2021-06-27 |
0.5153 EUR |
7,006,134.1783 XRP |
0.5178 EUR |
0.5000 EUR |
0.5390 EUR |
0.5368 EUR |
| 2021-06-26 |
0.5020 EUR |
9,281,374.8788 XRP |
0.5132 EUR |
0.4879 EUR |
0.5307 EUR |
0.5096 EUR |
| 2021-06-25 |
0.5321 EUR |
16,997,571.4722 XRP |
0.5660 EUR |
0.5038 EUR |
0.5765 EUR |
0.5153 EUR |
| 2021-06-24 |
0.5546 EUR |
12,924,029.5301 XRP |
0.5363 EUR |
0.5185 EUR |
0.5800 EUR |
0.5604 EUR |
| 2021-06-23 |
0.5201 EUR |
22,360,204.2414 XRP |
0.4566 EUR |
0.4378 EUR |
0.5582 EUR |
0.5369 EUR |
| 2021-06-22 |
0.4782 EUR |
35,218,492.5832 XRP |
0.5102 EUR |
0.4204 EUR |
0.5454 EUR |
0.4535 EUR |
| 2021-06-21 |
0.5688 EUR |
19,362,577.9895 XRP |
0.6540 EUR |
0.5059 EUR |
0.6549 EUR |
0.5198 EUR |
| 2021-06-20 |
0.6189 EUR |
12,452,690.7875 XRP |
0.6411 EUR |
0.5889 EUR |
0.6613 EUR |
0.6540 EUR |
| 2021-06-19 |
0.6653 EUR |
5,279,101.1113 XRP |
0.6707 EUR |
0.6379 EUR |
0.6819 EUR |
0.6431 EUR |
| 2021-06-18 |
0.6811 EUR |
8,416,259.8991 XRP |
0.7043 EUR |
0.6500 EUR |
0.7102 EUR |
0.6739 EUR |
| 2021-06-17 |
0.7056 EUR |
5,223,288.4166 XRP |
0.6935 EUR |
0.6916 EUR |
0.7199 EUR |
0.7043 EUR |
| 2021-06-16 |
0.6988 EUR |
7,174,162.1738 XRP |
0.7146 EUR |
0.6802 EUR |
0.7200 EUR |
0.6932 EUR |
| 2021-06-15 |
0.7238 EUR |
8,420,957.1341 XRP |
0.7342 EUR |
0.7051 EUR |
0.7436 EUR |
0.7182 EUR |
| 2021-06-14 |
0.7326 EUR |
9,295,714.4676 XRP |
0.7300 EUR |
0.7116 EUR |
0.7678 EUR |
0.7354 EUR |
| 2021-06-13 |
0.7071 EUR |
7,139,142.9970 XRP |
0.6877 EUR |
0.6768 EUR |
0.7335 EUR |
0.7259 EUR |
| 2021-06-12 |
0.6834 EUR |
7,022,634.0850 XRP |
0.6989 EUR |
0.6677 EUR |
0.6999 EUR |
0.6921 EUR |
| 2021-06-11 |
0.7076 EUR |
9,141,045.4394 XRP |
0.7127 EUR |
0.6850 EUR |
0.7260 EUR |
0.6969 EUR |
| 2021-06-10 |
0.7202 EUR |
9,496,215.5284 XRP |
0.7570 EUR |
0.6987 EUR |
0.7629 EUR |
0.7187 EUR |
| 2021-06-09 |
0.7112 EUR |
14,648,028.4433 XRP |
0.7158 EUR |
0.6811 EUR |
0.7489 EUR |
0.7481 EUR |
| 2021-06-08 |
0.6886 EUR |
22,273,497.0275 XRP |
0.7078 EUR |
0.6266 EUR |
0.7286 EUR |
0.7184 EUR |
| 2021-06-07 |
0.7552 EUR |
12,046,771.8970 XRP |
0.7786 EUR |
0.6877 EUR |
0.8047 EUR |
0.7010 EUR |
| 2021-06-06 |
0.7697 EUR |
7,160,545.7042 XRP |
0.7602 EUR |
0.7574 EUR |
0.7822 EUR |
0.7678 EUR |
| 2021-06-05 |
0.7793 EUR |
15,769,625.1589 XRP |
0.7983 EUR |
0.7340 EUR |
0.8229 EUR |
0.7575 EUR |
| 2021-06-04 |
0.7878 EUR |
23,245,048.1299 XRP |
0.8607 EUR |
0.7534 EUR |
0.8617 EUR |
0.7999 EUR |
| 2021-06-03 |
0.8558 EUR |
14,294,116.1691 XRP |
0.8371 EUR |
0.8257 EUR |
0.8836 EUR |
0.8626 EUR |
| 2021-06-02 |
0.8371 EUR |
10,381,669.2563 XRP |
0.8285 EUR |
0.8023 EUR |
0.8586 EUR |
0.8408 EUR |
| 2021-06-01 |
0.8391 EUR |
19,965,941.5789 XRP |
0.8495 EUR |
0.8000 EUR |
0.8990 EUR |
0.8230 EUR |
| 2021-05-31 |
0.8100 EUR |
24,182,400.2803 XRP |
0.7428 EUR |
0.7234 EUR |
0.8570 EUR |
0.8506 EUR |
| 2021-05-30 |
0.7256 EUR |
15,326,997.2146 XRP |
0.6831 EUR |
0.6574 EUR |
0.7668 EUR |
0.7422 EUR |
| 2021-05-29 |
0.6986 EUR |
17,786,656.4947 XRP |
0.7380 EUR |
0.6546 EUR |
0.7730 EUR |
0.6724 EUR |
| 2021-05-28 |
0.7348 EUR |
25,253,465.3970 XRP |
0.7994 EUR |
0.6948 EUR |
0.8080 EUR |
0.7242 EUR |
| 2021-05-27 |
0.8136 EUR |
20,616,336.2294 XRP |
0.8471 EUR |
0.7350 EUR |
0.8545 EUR |
0.7978 EUR |
| 2021-05-26 |
0.8294 EUR |
25,307,349.3847 XRP |
0.7958 EUR |
0.7739 EUR |
0.8749 EUR |
0.8451 EUR |
| 2021-05-25 |
0.7839 EUR |
34,259,007.1464 XRP |
0.8116 EUR |
0.7180 EUR |
0.8711 EUR |
0.7919 EUR |
| 2021-05-24 |
0.7159 EUR |
33,476,593.0690 XRP |
0.6517 EUR |
0.6208 EUR |
0.8183 EUR |
0.8075 EUR |
| 2021-05-23 |
0.6263 EUR |
42,874,961.4166 XRP |
0.7450 EUR |
0.5324 EUR |
0.7950 EUR |
0.6577 EUR |
| 2021-05-22 |
0.7426 EUR |
24,143,788.7207 XRP |
0.8292 EUR |
0.6700 EUR |
0.8386 EUR |
0.7512 EUR |
| 2021-05-21 |
0.8509 EUR |
39,897,837.8911 XRP |
0.9700 EUR |
0.7000 EUR |
0.9966 EUR |
0.8230 EUR |
| 2021-05-20 |
0.9582 EUR |
37,499,747.7773 XRP |
0.8776 EUR |
0.7633 EUR |
1.0443 EUR |
0.9600 EUR |
| 2021-05-19 |
1.0081 EUR |
95,940,831.8863 XRP |
1.3025 EUR |
0.6450 EUR |
1.3464 EUR |
0.9383 EUR |
| 2021-05-18 |
1.3074 EUR |
38,428,948.4185 XRP |
1.2318 EUR |
1.2104 EUR |
1.3990 EUR |
1.3081 EUR |
| 2021-05-17 |
1.2168 EUR |
32,715,132.8609 XRP |
1.1914 EUR |
1.0902 EUR |
1.2881 EUR |
1.2273 EUR |
| 2021-05-16 |
1.2255 EUR |
31,808,304.2901 XRP |
1.2300 EUR |
1.0973 EUR |
1.3290 EUR |
1.1653 EUR |
| 2021-05-15 |
1.2036 EUR |
40,221,139.7819 XRP |
1.1553 EUR |
1.0855 EUR |
1.3040 EUR |
1.2208 EUR |
| 2021-05-14 |
1.1462 EUR |
18,579,291.8777 XRP |
1.1280 EUR |
1.0932 EUR |
1.1949 EUR |
1.1500 EUR |
| 2021-05-13 |
1.0753 EUR |
33,962,188.5872 XRP |
1.0536 EUR |
1.0000 EUR |
1.1579 EUR |
1.1191 EUR |