Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
1.9049 EUR |
19,173,892.4519 XRP |
1.9255 EUR |
1.8512 EUR |
1.9618 EUR |
1.9069 EUR |
| 2025-11-15 |
1.9476 EUR |
6,600,967.8143 XRP |
1.9307 EUR |
1.9180 EUR |
1.9807 EUR |
1.9374 EUR |
| 2025-11-14 |
1.9787 EUR |
16,991,804.5578 XRP |
1.9964 EUR |
1.9110 EUR |
2.0138 EUR |
1.9962 EUR |
| 2025-11-13 |
2.0814 EUR |
34,627,276.7181 XRP |
2.0592 EUR |
1.9554 EUR |
2.1758 EUR |
2.0115 EUR |
| 2025-11-12 |
2.0868 EUR |
8,635,035.7948 XRP |
2.0646 EUR |
2.0430 EUR |
2.1171 EUR |
2.1106 EUR |
| 2025-11-11 |
2.1432 EUR |
17,995,297.7086 XRP |
2.1866 EUR |
2.0792 EUR |
2.2224 EUR |
2.0890 EUR |
| 2025-11-10 |
2.1429 EUR |
21,531,695.8524 XRP |
2.0468 EUR |
2.0300 EUR |
2.2297 EUR |
2.1957 EUR |
| 2025-11-09 |
1.9851 EUR |
11,843,770.4985 XRP |
1.9745 EUR |
1.9352 EUR |
2.0364 EUR |
2.0199 EUR |
| 2025-11-08 |
1.9866 EUR |
12,435,014.3487 XRP |
2.0004 EUR |
1.9379 EUR |
2.0183 EUR |
1.9780 EUR |
| 2025-11-07 |
1.9319 EUR |
28,275,959.3324 XRP |
1.9148 EUR |
1.8625 EUR |
2.0364 EUR |
2.0357 EUR |
| 2025-11-06 |
1.9759 EUR |
33,292,099.5083 XRP |
2.0378 EUR |
1.8876 EUR |
2.1000 EUR |
1.9105 EUR |
| 2025-11-05 |
1.9415 EUR |
31,008,561.1205 XRP |
1.9200 EUR |
1.8287 EUR |
2.0701 EUR |
2.0424 EUR |
| 2025-11-04 |
1.9909 EUR |
21,677,653.2968 XRP |
2.0046 EUR |
1.9335 EUR |
2.0528 EUR |
1.9646 EUR |
| 2025-11-03 |
2.0848 EUR |
21,582,960.6902 XRP |
2.1907 EUR |
1.9956 EUR |
2.1954 EUR |
2.0299 EUR |
| 2025-11-02 |
2.1805 EUR |
8,646,784.4257 XRP |
2.1679 EUR |
2.1507 EUR |
2.2100 EUR |
2.1624 EUR |
| 2025-11-01 |
2.1646 EUR |
5,716,698.5224 XRP |
2.1727 EUR |
2.1434 EUR |
2.1849 EUR |
2.1697 EUR |
| 2025-10-31 |
2.1428 EUR |
14,332,097.8349 XRP |
2.1082 EUR |
2.1041 EUR |
2.2114 EUR |
2.1782 EUR |
| 2025-10-30 |
2.1521 EUR |
28,115,632.4408 XRP |
2.1970 EUR |
2.0556 EUR |
2.2339 EUR |
2.0978 EUR |
| 2025-10-29 |
2.2521 EUR |
18,821,336.4975 XRP |
2.2344 EUR |
2.1990 EUR |
2.2916 EUR |
2.2385 EUR |
| 2025-10-28 |
2.2593 EUR |
18,037,117.4787 XRP |
2.2604 EUR |
2.2031 EUR |
2.3119 EUR |
2.2203 EUR |
| 2025-10-27 |
2.2687 EUR |
14,083,944.1952 XRP |
2.2743 EUR |
2.2356 EUR |
2.3161 EUR |
2.3030 EUR |
| 2025-10-26 |
2.2605 EUR |
7,805,872.0646 XRP |
2.2320 EUR |
2.2285 EUR |
2.2896 EUR |
2.2582 EUR |
| 2025-10-25 |
2.2109 EUR |
13,877,252.1051 XRP |
2.1589 EUR |
2.1531 EUR |
2.2810 EUR |
2.2442 EUR |
| 2025-10-24 |
2.1306 EUR |
16,496,754.4621 XRP |
2.0623 EUR |
2.0558 EUR |
2.1660 EUR |
2.1535 EUR |
| 2025-10-23 |
2.0508 EUR |
6,686,517.7786 XRP |
2.0378 EUR |
2.0370 EUR |
2.0876 EUR |
2.0851 EUR |
| 2025-10-22 |
2.0627 EUR |
15,667,046.6938 XRP |
2.0880 EUR |
2.0034 EUR |
2.1017 EUR |
2.0170 EUR |
| 2025-10-21 |
2.1226 EUR |
14,715,576.4668 XRP |
2.1434 EUR |
2.0668 EUR |
2.1810 EUR |
2.1550 EUR |
| 2025-10-20 |
2.1059 EUR |
12,183,652.4269 XRP |
2.0527 EUR |
2.0214 EUR |
2.1995 EUR |
2.1800 EUR |
| 2025-10-19 |
2.0419 EUR |
10,512,453.0622 XRP |
2.0281 EUR |
1.9906 EUR |
2.0800 EUR |
2.0663 EUR |
| 2025-10-18 |
2.0146 EUR |
8,678,308.7940 XRP |
1.9707 EUR |
1.9673 EUR |
2.0584 EUR |
2.0364 EUR |
| 2025-10-17 |
1.9532 EUR |
33,527,643.1855 XRP |
1.9888 EUR |
1.8732 EUR |
2.0505 EUR |
1.9926 EUR |
| 2025-10-16 |
2.0328 EUR |
35,164,638.9452 XRP |
2.0714 EUR |
1.9531 EUR |
2.1177 EUR |
1.9852 EUR |
| 2025-10-15 |
2.1304 EUR |
12,912,688.4862 XRP |
2.1620 EUR |
2.0653 EUR |
2.1938 EUR |
2.0692 EUR |
| 2025-10-14 |
2.1423 EUR |
23,795,870.7470 XRP |
2.2558 EUR |
2.0679 EUR |
2.2693 EUR |
2.1618 EUR |
| 2025-10-13 |
2.2408 EUR |
20,650,056.1787 XRP |
2.1873 EUR |
2.1747 EUR |
2.2893 EUR |
2.2557 EUR |
| 2025-10-12 |
2.1290 EUR |
21,263,356.0007 XRP |
2.0860 EUR |
2.0204 EUR |
2.2413 EUR |
2.2214 EUR |
| 2025-10-11 |
2.1295 EUR |
19,415,852.4883 XRP |
2.0620 EUR |
2.0186 EUR |
2.2432 EUR |
2.0805 EUR |
| 2025-10-10 |
2.3962 EUR |
11,161,678.5096 XRP |
2.4229 EUR |
2.3350 EUR |
2.4542 EUR |
2.3535 EUR |
| 2025-10-09 |
2.4236 EUR |
12,063,631.5710 XRP |
2.4760 EUR |
2.3994 EUR |
2.4766 EUR |
2.4222 EUR |
| 2025-10-08 |
2.4771 EUR |
6,989,692.2430 XRP |
2.4482 EUR |
2.4363 EUR |
2.5200 EUR |
2.4834 EUR |
| 2025-10-07 |
2.5016 EUR |
13,854,820.3525 XRP |
2.5465 EUR |
2.4461 EUR |
2.5661 EUR |
2.4656 EUR |
| 2025-10-06 |
2.5644 EUR |
10,816,033.4322 XRP |
2.5259 EUR |
2.5156 EUR |
2.5977 EUR |
2.5507 EUR |
| 2025-10-05 |
2.5472 EUR |
8,705,938.4712 XRP |
2.5225 EUR |
2.5037 EUR |
2.5977 EUR |
2.5346 EUR |
| 2025-10-04 |
2.5375 EUR |
10,995,509.6848 XRP |
2.5859 EUR |
2.4950 EUR |
2.5966 EUR |
2.5151 EUR |
| 2025-10-03 |
2.5887 EUR |
13,792,464.3680 XRP |
2.5915 EUR |
2.5600 EUR |
2.6335 EUR |
2.5933 EUR |
| 2025-10-02 |
2.5646 EUR |
16,846,993.9985 XRP |
2.5138 EUR |
2.5071 EUR |
2.6450 EUR |
2.6090 EUR |
| 2025-10-01 |
2.4785 EUR |
13,903,223.8018 XRP |
2.4259 EUR |
2.3988 EUR |
2.5189 EUR |
2.5100 EUR |
| 2025-09-30 |
2.4354 EUR |
8,808,806.5471 XRP |
2.4559 EUR |
2.3974 EUR |
2.4774 EUR |
2.4420 EUR |
| 2025-09-29 |
2.4529 EUR |
8,496,946.9985 XRP |
2.4521 EUR |
2.4240 EUR |
2.4954 EUR |
2.4767 EUR |
| 2025-09-28 |
2.3966 EUR |
2,894,014.5230 XRP |
2.3997 EUR |
2.3670 EUR |
2.4239 EUR |
2.4182 EUR |