Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.7376 EUR |
60,492,211.5408 XRP |
2.8889 EUR |
2.5025 EUR |
2.9250 EUR |
2.9032 EUR |
| 2025-01-26 |
2.9802 EUR |
4,680,314.2141 XRP |
2.9655 EUR |
2.9500 EUR |
3.0050 EUR |
2.9839 EUR |
| 2025-01-25 |
2.9694 EUR |
6,598,183.8288 XRP |
2.9550 EUR |
2.9368 EUR |
3.0011 EUR |
2.9910 EUR |
| 2025-01-24 |
3.0098 EUR |
12,986,499.2450 XRP |
2.9974 EUR |
2.9262 EUR |
3.0575 EUR |
2.9507 EUR |
| 2025-01-23 |
2.9906 EUR |
20,236,401.6039 XRP |
3.0569 EUR |
2.9200 EUR |
3.0635 EUR |
2.9977 EUR |
| 2025-01-22 |
3.0683 EUR |
19,041,032.6426 XRP |
3.0501 EUR |
3.0043 EUR |
3.1500 EUR |
3.0429 EUR |
| 2025-01-21 |
3.0173 EUR |
20,363,061.9551 XRP |
2.9786 EUR |
2.9050 EUR |
3.1115 EUR |
3.0456 EUR |
| 2025-01-20 |
3.0752 EUR |
44,771,777.3529 XRP |
2.8799 EUR |
2.8328 EUR |
3.2442 EUR |
3.0525 EUR |
| 2025-01-19 |
3.0503 EUR |
40,420,402.7207 XRP |
3.1726 EUR |
2.8500 EUR |
3.1791 EUR |
2.9260 EUR |
| 2025-01-18 |
3.0789 EUR |
31,629,371.6646 XRP |
3.1985 EUR |
2.9670 EUR |
3.2029 EUR |
3.1175 EUR |
| 2025-01-17 |
3.1605 EUR |
33,599,563.2337 XRP |
3.1486 EUR |
3.0809 EUR |
3.2548 EUR |
3.1776 EUR |
| 2025-01-16 |
3.0951 EUR |
74,407,524.1154 XRP |
3.0495 EUR |
2.8292 EUR |
3.3000 EUR |
3.2510 EUR |
| 2025-01-15 |
2.7699 EUR |
70,754,354.8365 XRP |
2.5889 EUR |
2.5727 EUR |
2.9774 EUR |
2.9718 EUR |
| 2025-01-14 |
2.5336 EUR |
28,961,023.9128 XRP |
2.4585 EUR |
2.4509 EUR |
2.6226 EUR |
2.5865 EUR |
| 2025-01-13 |
2.3866 EUR |
28,023,451.3828 XRP |
2.4440 EUR |
2.2830 EUR |
2.5000 EUR |
2.4103 EUR |
| 2025-01-12 |
2.4543 EUR |
18,269,252.8540 XRP |
2.5109 EUR |
2.4054 EUR |
2.5174 EUR |
2.4456 EUR |
| 2025-01-11 |
2.4133 EUR |
32,735,602.2838 XRP |
2.2874 EUR |
2.2678 EUR |
2.5395 EUR |
2.4891 EUR |
| 2025-01-10 |
2.2553 EUR |
18,577,492.1973 XRP |
2.2092 EUR |
2.1948 EUR |
2.3150 EUR |
2.2897 EUR |
| 2025-01-09 |
2.2482 EUR |
19,846,843.6814 XRP |
2.3044 EUR |
2.1686 EUR |
2.3240 EUR |
2.2157 EUR |
| 2025-01-08 |
2.2355 EUR |
34,052,580.3418 XRP |
2.1988 EUR |
2.1373 EUR |
2.3152 EUR |
2.2725 EUR |
| 2025-01-07 |
2.2566 EUR |
27,655,078.3354 XRP |
2.3316 EUR |
2.1807 EUR |
2.3659 EUR |
2.2075 EUR |
| 2025-01-06 |
2.3285 EUR |
14,735,186.7574 XRP |
2.3287 EUR |
2.2823 EUR |
2.3667 EUR |
2.3212 EUR |
| 2025-01-05 |
2.3025 EUR |
18,236,506.0766 XRP |
2.3483 EUR |
2.2556 EUR |
2.3560 EUR |
2.3285 EUR |
| 2025-01-04 |
2.3730 EUR |
14,386,548.7200 XRP |
2.3808 EUR |
2.3282 EUR |
2.4323 EUR |
2.3496 EUR |
| 2025-01-03 |
2.3693 EUR |
24,403,585.5078 XRP |
2.3388 EUR |
2.3310 EUR |
2.4100 EUR |
2.3809 EUR |
| 2025-01-02 |
2.3007 EUR |
27,426,267.0394 XRP |
2.2487 EUR |
2.2461 EUR |
2.3749 EUR |
2.3181 EUR |
| 2025-01-01 |
2.1731 EUR |
32,842,956.1224 XRP |
2.0068 EUR |
2.0061 EUR |
2.2694 EUR |
2.2417 EUR |
| 2024-12-31 |
2.0025 EUR |
16,856,161.9361 XRP |
1.9751 EUR |
1.9317 EUR |
2.0694 EUR |
2.0200 EUR |
| 2024-12-30 |
1.9775 EUR |
29,103,085.9044 XRP |
2.0046 EUR |
1.9179 EUR |
2.0600 EUR |
1.9681 EUR |
| 2024-12-29 |
2.0611 EUR |
10,717,937.3927 XRP |
2.0908 EUR |
2.0163 EUR |
2.1050 EUR |
2.0203 EUR |
| 2024-12-28 |
2.0810 EUR |
8,407,576.0839 XRP |
2.0576 EUR |
2.0464 EUR |
2.1100 EUR |
2.1069 EUR |
| 2024-12-27 |
2.0833 EUR |
16,939,658.6747 XRP |
2.0688 EUR |
2.0266 EUR |
2.1500 EUR |
2.0515 EUR |
| 2024-12-26 |
2.1042 EUR |
17,875,340.8588 XRP |
2.2086 EUR |
2.0436 EUR |
2.2267 EUR |
2.0791 EUR |
| 2024-12-25 |
2.2085 EUR |
10,164,064.9179 XRP |
2.2339 EUR |
2.1750 EUR |
2.2431 EUR |
2.2127 EUR |
| 2024-12-24 |
2.2046 EUR |
22,482,755.4342 XRP |
2.1726 EUR |
2.1259 EUR |
2.2612 EUR |
2.2371 EUR |
| 2024-12-23 |
2.1116 EUR |
7,570,502.8285 XRP |
2.1108 EUR |
2.0400 EUR |
2.1416 EUR |
2.1176 EUR |
| 2024-12-22 |
2.1376 EUR |
17,796,104.5413 XRP |
2.1507 EUR |
2.0706 EUR |
2.2100 EUR |
2.1282 EUR |
| 2024-12-21 |
2.1898 EUR |
23,682,091.7829 XRP |
2.1883 EUR |
2.1035 EUR |
2.3069 EUR |
2.1373 EUR |
| 2024-12-20 |
2.0755 EUR |
77,466,334.5224 XRP |
2.1603 EUR |
1.8764 EUR |
2.2725 EUR |
2.1710 EUR |
| 2024-12-19 |
2.2117 EUR |
48,283,667.8768 XRP |
2.2339 EUR |
2.0629 EUR |
2.3357 EUR |
2.1895 EUR |
| 2024-12-18 |
2.3697 EUR |
39,456,848.4701 XRP |
2.4472 EUR |
2.1532 EUR |
2.4700 EUR |
2.2874 EUR |
| 2024-12-17 |
2.4810 EUR |
49,991,832.6814 XRP |
2.3610 EUR |
2.3200 EUR |
2.5987 EUR |
2.5027 EUR |
| 2024-12-16 |
2.3319 EUR |
40,522,311.4233 XRP |
2.3220 EUR |
2.2253 EUR |
2.4600 EUR |
2.3723 EUR |
| 2024-12-15 |
2.2926 EUR |
10,669,878.2775 XRP |
2.2855 EUR |
2.2704 EUR |
2.3297 EUR |
2.2922 EUR |
| 2024-12-14 |
2.3410 EUR |
18,760,714.1115 XRP |
2.3061 EUR |
2.2520 EUR |
2.4078 EUR |
2.2689 EUR |
| 2024-12-13 |
2.2799 EUR |
28,172,292.0275 XRP |
2.2318 EUR |
2.1827 EUR |
2.3608 EUR |
2.3005 EUR |
| 2024-12-12 |
2.2892 EUR |
28,640,904.0314 XRP |
2.2785 EUR |
2.2025 EUR |
2.3632 EUR |
2.2393 EUR |
| 2024-12-11 |
2.2552 EUR |
38,642,386.1434 XRP |
2.2516 EUR |
2.1207 EUR |
2.3563 EUR |
2.2949 EUR |
| 2024-12-10 |
2.0069 EUR |
95,180,375.4722 XRP |
2.0984 EUR |
1.8000 EUR |
2.1631 EUR |
2.0782 EUR |
| 2024-12-09 |
2.2718 EUR |
67,700,318.4416 XRP |
2.4622 EUR |
1.8120 EUR |
2.4671 EUR |
2.0930 EUR |