Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-06 |
0.3862 EUR |
6,750,739.2477 XRP |
0.3814 EUR |
0.3782 EUR |
0.3954 EUR |
0.3848 EUR |
| 2021-03-05 |
0.3851 EUR |
10,243,520.9513 XRP |
0.4041 EUR |
0.3734 EUR |
0.4049 EUR |
0.3835 EUR |
| 2021-03-04 |
0.3875 EUR |
22,084,568.2046 XRP |
0.3726 EUR |
0.3630 EUR |
0.4125 EUR |
0.3921 EUR |
| 2021-03-03 |
0.3731 EUR |
11,538,360.5791 XRP |
0.3612 EUR |
0.3568 EUR |
0.3872 EUR |
0.3716 EUR |
| 2021-03-02 |
0.3632 EUR |
8,555,963.0191 XRP |
0.3703 EUR |
0.3477 EUR |
0.3782 EUR |
0.3559 EUR |
| 2021-03-01 |
0.3595 EUR |
9,715,975.9546 XRP |
0.3449 EUR |
0.3414 EUR |
0.3770 EUR |
0.3717 EUR |
| 2021-02-28 |
0.3431 EUR |
9,819,795.8002 XRP |
0.3618 EUR |
0.3268 EUR |
0.3643 EUR |
0.3473 EUR |
| 2021-02-27 |
0.3668 EUR |
12,152,175.6554 XRP |
0.3555 EUR |
0.3547 EUR |
0.3800 EUR |
0.3637 EUR |
| 2021-02-26 |
0.3566 EUR |
14,362,683.0063 XRP |
0.3591 EUR |
0.3393 EUR |
0.3727 EUR |
0.3545 EUR |
| 2021-02-25 |
0.3722 EUR |
12,099,445.0245 XRP |
0.3851 EUR |
0.3500 EUR |
0.3966 EUR |
0.3592 EUR |
| 2021-02-24 |
0.3895 EUR |
16,403,757.0364 XRP |
0.3922 EUR |
0.3717 EUR |
0.4133 EUR |
0.3868 EUR |
| 2021-02-23 |
0.4298 EUR |
53,739,524.8719 XRP |
0.4672 EUR |
0.2970 EUR |
0.4706 EUR |
0.3925 EUR |
| 2021-02-22 |
0.4582 EUR |
69,435,783.7954 XRP |
0.4502 EUR |
0.3950 EUR |
0.5401 EUR |
0.4662 EUR |
| 2021-02-21 |
0.4362 EUR |
21,001,795.4779 XRP |
0.4232 EUR |
0.4161 EUR |
0.4600 EUR |
0.4491 EUR |
| 2021-02-20 |
0.4455 EUR |
25,809,360.7396 XRP |
0.4681 EUR |
0.3760 EUR |
0.4789 EUR |
0.4228 EUR |
| 2021-02-19 |
0.4535 EUR |
26,676,055.3025 XRP |
0.4423 EUR |
0.4277 EUR |
0.4803 EUR |
0.4647 EUR |
| 2021-02-18 |
0.4437 EUR |
16,849,215.0358 XRP |
0.4472 EUR |
0.4319 EUR |
0.4651 EUR |
0.4402 EUR |
| 2021-02-17 |
0.4369 EUR |
22,366,475.5775 XRP |
0.4302 EUR |
0.4100 EUR |
0.4634 EUR |
0.4435 EUR |
| 2021-02-16 |
0.4420 EUR |
33,070,447.7126 XRP |
0.4535 EUR |
0.3980 EUR |
0.4771 EUR |
0.4304 EUR |
| 2021-02-15 |
0.4727 EUR |
28,504,679.1189 XRP |
0.4918 EUR |
0.4201 EUR |
0.4992 EUR |
0.4537 EUR |
| 2021-02-14 |
0.5086 EUR |
24,611,964.6815 XRP |
0.5279 EUR |
0.4655 EUR |
0.5300 EUR |
0.4892 EUR |
| 2021-02-13 |
0.5141 EUR |
40,640,122.4046 XRP |
0.5033 EUR |
0.4473 EUR |
0.5303 EUR |
0.5249 EUR |
| 2021-02-12 |
0.4694 EUR |
36,690,804.5080 XRP |
0.4356 EUR |
0.4284 EUR |
0.5271 EUR |
0.5033 EUR |
| 2021-02-11 |
0.4260 EUR |
23,650,276.7202 XRP |
0.4167 EUR |
0.4119 EUR |
0.4403 EUR |
0.4352 EUR |
| 2021-02-10 |
0.4050 EUR |
48,991,882.1118 XRP |
0.3933 EUR |
0.3700 EUR |
0.4486 EUR |
0.4168 EUR |
| 2021-02-09 |
0.3839 EUR |
14,701,027.3591 XRP |
0.3748 EUR |
0.3717 EUR |
0.4066 EUR |
0.3930 EUR |
| 2021-02-08 |
0.3610 EUR |
16,897,732.5967 XRP |
0.3476 EUR |
0.3436 EUR |
0.3913 EUR |
0.3743 EUR |
| 2021-02-07 |
0.3585 EUR |
19,422,681.1456 XRP |
0.3693 EUR |
0.3218 EUR |
0.3750 EUR |
0.3478 EUR |
| 2021-02-06 |
0.3720 EUR |
16,025,109.1482 XRP |
0.3760 EUR |
0.3550 EUR |
0.3800 EUR |
0.3680 EUR |
| 2021-02-05 |
0.3737 EUR |
33,444,419.0361 XRP |
0.3719 EUR |
0.3551 EUR |
0.3941 EUR |
0.3754 EUR |
| 2021-02-04 |
0.3516 EUR |
60,560,258.2290 XRP |
0.3301 EUR |
0.3171 EUR |
0.4033 EUR |
0.3730 EUR |
| 2021-02-03 |
0.3199 EUR |
34,662,965.7880 XRP |
0.3097 EUR |
0.3097 EUR |
0.3494 EUR |
0.3302 EUR |
| 2021-02-02 |
0.3089 EUR |
48,159,427.7138 XRP |
0.3083 EUR |
0.2827 EUR |
0.3431 EUR |
0.3094 EUR |
| 2021-02-01 |
0.3585 EUR |
218,226,943.5710 XRP |
0.4090 EUR |
0.2500 EUR |
0.6500 EUR |
0.3079 EUR |
| 2021-01-31 |
0.3877 EUR |
111,071,675.5957 XRP |
0.3664 EUR |
0.3200 EUR |
0.4213 EUR |
0.4090 EUR |
| 2021-01-30 |
0.2996 EUR |
143,680,560.8975 XRP |
0.2340 EUR |
0.2150 EUR |
0.4361 EUR |
0.3652 EUR |
| 2021-01-29 |
0.2255 EUR |
21,876,759.0504 XRP |
0.2183 EUR |
0.2154 EUR |
0.2617 EUR |
0.2328 EUR |
| 2021-01-28 |
0.2125 EUR |
7,928,617.7378 XRP |
0.2069 EUR |
0.2050 EUR |
0.2229 EUR |
0.2182 EUR |
| 2021-01-27 |
0.2143 EUR |
4,951,716.9910 XRP |
0.2207 EUR |
0.2020 EUR |
0.2207 EUR |
0.2079 EUR |
| 2021-01-26 |
0.2203 EUR |
4,055,061.0686 XRP |
0.2200 EUR |
0.2123 EUR |
0.2231 EUR |
0.2207 EUR |
| 2021-01-25 |
0.2228 EUR |
6,075,608.4122 XRP |
0.2248 EUR |
0.2200 EUR |
0.2352 EUR |
0.2208 EUR |
| 2021-01-24 |
0.2229 EUR |
4,368,054.9609 XRP |
0.2210 EUR |
0.2210 EUR |
0.2281 EUR |
0.2248 EUR |
| 2021-01-23 |
0.2231 EUR |
4,693,001.9740 XRP |
0.2238 EUR |
0.2184 EUR |
0.2330 EUR |
0.2225 EUR |
| 2021-01-22 |
0.2222 EUR |
8,234,416.6299 XRP |
0.2200 EUR |
0.1980 EUR |
0.2292 EUR |
0.2243 EUR |
| 2021-01-21 |
0.2320 EUR |
11,511,861.7824 XRP |
0.2438 EUR |
0.2137 EUR |
0.2533 EUR |
0.2203 EUR |
| 2021-01-20 |
0.2433 EUR |
8,826,076.1856 XRP |
0.2429 EUR |
0.2310 EUR |
0.2569 EUR |
0.2437 EUR |
| 2021-01-19 |
0.2393 EUR |
18,390,118.0930 XRP |
0.2363 EUR |
0.2343 EUR |
0.2723 EUR |
0.2424 EUR |
| 2021-01-18 |
0.2327 EUR |
7,743,337.4167 XRP |
0.2298 EUR |
0.2255 EUR |
0.2393 EUR |
0.2356 EUR |
| 2021-01-17 |
0.2299 EUR |
5,496,745.2128 XRP |
0.2303 EUR |
0.2224 EUR |
0.2360 EUR |
0.2294 EUR |
| 2021-01-16 |
0.2319 EUR |
8,391,509.7728 XRP |
0.2328 EUR |
0.2270 EUR |
0.2454 EUR |
0.2310 EUR |