Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-15 |
0.2373 EUR |
12,442,712.9822 XRP |
0.2430 EUR |
0.2155 EUR |
0.2492 EUR |
0.2315 EUR |
| 2021-01-14 |
0.2472 EUR |
12,235,152.4528 XRP |
0.2516 EUR |
0.2327 EUR |
0.2535 EUR |
0.2427 EUR |
| 2021-01-13 |
0.2453 EUR |
7,800,979.7367 XRP |
0.2392 EUR |
0.2333 EUR |
0.2550 EUR |
0.2513 EUR |
| 2021-01-12 |
0.2374 EUR |
12,213,750.8577 XRP |
0.2352 EUR |
0.2271 EUR |
0.2550 EUR |
0.2395 EUR |
| 2021-01-11 |
0.2472 EUR |
32,070,768.6146 XRP |
0.2576 EUR |
0.2000 EUR |
0.2582 EUR |
0.2368 EUR |
| 2021-01-10 |
0.2602 EUR |
28,764,006.3027 XRP |
0.2626 EUR |
0.2265 EUR |
0.2962 EUR |
0.2578 EUR |
| 2021-01-09 |
0.2621 EUR |
14,255,031.6029 XRP |
0.2611 EUR |
0.2489 EUR |
0.2768 EUR |
0.2630 EUR |
| 2021-01-08 |
0.2623 EUR |
27,609,886.7926 XRP |
0.2632 EUR |
0.2200 EUR |
0.2813 EUR |
0.2614 EUR |
| 2021-01-07 |
0.2321 EUR |
80,168,621.7077 XRP |
0.2017 EUR |
0.1991 EUR |
0.3036 EUR |
0.2625 EUR |
| 2021-01-06 |
0.1925 EUR |
30,438,324.7360 XRP |
0.1837 EUR |
0.1804 EUR |
0.2255 EUR |
0.2012 EUR |
| 2021-01-05 |
0.1878 EUR |
17,115,338.2330 XRP |
0.1921 EUR |
0.1785 EUR |
0.1975 EUR |
0.1836 EUR |
| 2021-01-04 |
0.1862 EUR |
34,179,917.6509 XRP |
0.1801 EUR |
0.1698 EUR |
0.2122 EUR |
0.1924 EUR |
| 2021-01-03 |
0.1789 EUR |
24,611,105.1886 XRP |
0.1780 EUR |
0.1710 EUR |
0.1920 EUR |
0.1798 EUR |
| 2021-01-02 |
0.1870 EUR |
24,945,623.2024 XRP |
0.1954 EUR |
0.1601 EUR |
0.2010 EUR |
0.1785 EUR |
| 2021-01-01 |
0.1880 EUR |
21,735,232.6965 XRP |
0.1804 EUR |
0.1768 EUR |
0.2105 EUR |
0.1956 EUR |
| 2020-12-31 |
0.1755 EUR |
19,658,436.3283 XRP |
0.1713 EUR |
0.1674 EUR |
0.1870 EUR |
0.1797 EUR |
| 2020-12-30 |
0.1760 EUR |
43,819,707.3610 XRP |
0.1802 EUR |
0.1460 EUR |
0.1922 EUR |
0.1719 EUR |
| 2020-12-29 |
0.1915 EUR |
94,407,948.4057 XRP |
0.2026 EUR |
0.1400 EUR |
0.2052 EUR |
0.1803 EUR |
| 2020-12-28 |
0.2164 EUR |
25,835,599.1218 XRP |
0.2303 EUR |
0.1906 EUR |
0.2534 EUR |
0.2025 EUR |
| 2020-12-27 |
0.2363 EUR |
25,921,351.7867 XRP |
0.2417 EUR |
0.2161 EUR |
0.2535 EUR |
0.2309 EUR |
| 2020-12-26 |
0.2499 EUR |
25,882,567.4204 XRP |
0.2585 EUR |
0.2346 EUR |
0.2696 EUR |
0.2414 EUR |
| 2020-12-25 |
0.2695 EUR |
57,740,563.9699 XRP |
0.2781 EUR |
0.2140 EUR |
0.3156 EUR |
0.2609 EUR |
| 2020-12-24 |
0.2462 EUR |
47,894,765.4885 XRP |
0.2141 EUR |
0.1983 EUR |
0.3175 EUR |
0.2784 EUR |
| 2020-12-23 |
0.2899 EUR |
69,552,757.5549 XRP |
0.3657 EUR |
0.1753 EUR |
0.3671 EUR |
0.2142 EUR |
| 2020-12-22 |
0.3945 EUR |
26,954,832.0330 XRP |
0.4228 EUR |
0.3268 EUR |
0.4271 EUR |
0.3662 EUR |
| 2020-12-21 |
0.4382 EUR |
10,959,055.5299 XRP |
0.4553 EUR |
0.4100 EUR |
0.4658 EUR |
0.4210 EUR |
| 2020-12-20 |
0.4629 EUR |
6,097,930.1741 XRP |
0.4707 EUR |
0.4250 EUR |
0.4850 EUR |
0.4552 EUR |
| 2020-12-19 |
0.4736 EUR |
7,107,227.7616 XRP |
0.4764 EUR |
0.4616 EUR |
0.4888 EUR |
0.4708 EUR |
| 2020-12-18 |
0.4737 EUR |
9,285,565.4680 XRP |
0.4713 EUR |
0.4500 EUR |
0.5000 EUR |
0.4760 EUR |
| 2020-12-17 |
0.4689 EUR |
29,240,289.0562 XRP |
0.4665 EUR |
0.4200 EUR |
0.5375 EUR |
0.4713 EUR |
| 2020-12-16 |
0.4268 EUR |
21,038,680.0883 XRP |
0.3853 EUR |
0.3628 EUR |
0.4722 EUR |
0.4683 EUR |
| 2020-12-15 |
0.3976 EUR |
7,096,605.3320 XRP |
0.4098 EUR |
0.3825 EUR |
0.4161 EUR |
0.3853 EUR |
| 2020-12-14 |
0.4151 EUR |
5,022,757.3512 XRP |
0.4208 EUR |
0.4028 EUR |
0.4264 EUR |
0.4095 EUR |
| 2020-12-13 |
0.4200 EUR |
4,981,263.0994 XRP |
0.4186 EUR |
0.4021 EUR |
0.4357 EUR |
0.4213 EUR |