Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.5941 EUR |
13,732,689.4518 XRP |
0.5947 EUR |
0.5763 EUR |
0.6086 EUR |
0.5974 EUR |
| 2023-12-06 |
0.5831 EUR |
17,714,828.1350 XRP |
0.5753 EUR |
0.5653 EUR |
0.5975 EUR |
0.5955 EUR |
| 2023-12-05 |
0.5712 EUR |
12,521,039.7238 XRP |
0.5765 EUR |
0.5600 EUR |
0.5816 EUR |
0.5740 EUR |
| 2023-12-04 |
0.5751 EUR |
19,547,084.8407 XRP |
0.5725 EUR |
0.5400 EUR |
0.5934 EUR |
0.5754 EUR |
| 2023-12-03 |
0.5730 EUR |
9,453,230.8504 XRP |
0.5707 EUR |
0.5667 EUR |
0.5832 EUR |
0.5717 EUR |
| 2023-12-02 |
0.5666 EUR |
6,608,635.8173 XRP |
0.5630 EUR |
0.5616 EUR |
0.5731 EUR |
0.5690 EUR |
| 2023-12-01 |
0.5608 EUR |
6,165,520.0616 XRP |
0.5574 EUR |
0.5535 EUR |
0.5644 EUR |
0.5631 EUR |
| 2023-11-30 |
0.5537 EUR |
6,613,993.3578 XRP |
0.5559 EUR |
0.5476 EUR |
0.5750 EUR |
0.5578 EUR |
| 2023-11-29 |
0.5560 EUR |
6,656,559.0736 XRP |
0.5559 EUR |
0.5508 EUR |
0.5623 EUR |
0.5557 EUR |
| 2023-11-28 |
0.5533 EUR |
7,424,780.2306 XRP |
0.5516 EUR |
0.5447 EUR |
0.5597 EUR |
0.5555 EUR |
| 2023-11-27 |
0.5519 EUR |
9,390,965.1274 XRP |
0.5637 EUR |
0.5429 EUR |
0.5652 EUR |
0.5481 EUR |
| 2023-11-26 |
0.5700 EUR |
9,512,587.2838 XRP |
0.5700 EUR |
0.5565 EUR |
0.5832 EUR |
0.5645 EUR |
| 2023-11-25 |
0.5673 EUR |
4,577,550.8259 XRP |
0.5684 EUR |
0.5631 EUR |
0.5702 EUR |
0.5688 EUR |
| 2023-11-24 |
0.5688 EUR |
8,313,683.7517 XRP |
0.5693 EUR |
0.5639 EUR |
0.5741 EUR |
0.5667 EUR |
| 2023-11-23 |
0.5648 EUR |
8,382,952.2905 XRP |
0.5616 EUR |
0.5553 EUR |
0.5730 EUR |
0.5693 EUR |
| 2023-11-22 |
0.5507 EUR |
9,333,709.1042 XRP |
0.5304 EUR |
0.5300 EUR |
0.5665 EUR |
0.5633 EUR |
| 2023-11-21 |
0.5494 EUR |
11,249,593.7717 XRP |
0.5604 EUR |
0.5250 EUR |
0.5647 EUR |
0.5337 EUR |
| 2023-11-20 |
0.5678 EUR |
7,036,273.6405 XRP |
0.5752 EUR |
0.5550 EUR |
0.5755 EUR |
0.5601 EUR |
| 2023-11-19 |
0.5673 EUR |
6,800,345.7932 XRP |
0.5612 EUR |
0.5522 EUR |
0.5800 EUR |
0.5721 EUR |
| 2023-11-18 |
0.5563 EUR |
6,702,806.8320 XRP |
0.5634 EUR |
0.5408 EUR |
0.5645 EUR |
0.5605 EUR |
| 2023-11-17 |
0.5585 EUR |
10,353,691.8457 XRP |
0.5639 EUR |
0.5383 EUR |
0.5760 EUR |
0.5627 EUR |
| 2023-11-16 |
0.5798 EUR |
13,648,745.0328 XRP |
0.5983 EUR |
0.5555 EUR |
0.6027 EUR |
0.5648 EUR |
| 2023-11-15 |
0.5872 EUR |
13,251,776.5841 XRP |
0.5795 EUR |
0.5755 EUR |
0.6005 EUR |
0.5969 EUR |
| 2023-11-14 |
0.5926 EUR |
20,134,104.1010 XRP |
0.6265 EUR |
0.5500 EUR |
0.6285 EUR |
0.5804 EUR |
| 2023-11-13 |
0.6415 EUR |
37,985,067.7325 XRP |
0.6201 EUR |
0.5992 EUR |
0.7050 EUR |
0.6332 EUR |
| 2023-11-12 |
0.6214 EUR |
8,832,911.8564 XRP |
0.6213 EUR |
0.6060 EUR |
0.6289 EUR |
0.6196 EUR |
| 2023-11-11 |
0.6259 EUR |
16,190,615.2657 XRP |
0.6185 EUR |
0.5993 EUR |
0.6470 EUR |
0.6204 EUR |
| 2023-11-10 |
0.6153 EUR |
22,826,251.8471 XRP |
0.6245 EUR |
0.5950 EUR |
0.6290 EUR |
0.6209 EUR |
| 2023-11-09 |
0.6318 EUR |
33,584,503.0825 XRP |
0.6419 EUR |
0.5820 EUR |
0.6612 EUR |
0.6199 EUR |
| 2023-11-08 |
0.6433 EUR |
13,608,989.6577 XRP |
0.6414 EUR |
0.6300 EUR |
0.6561 EUR |
0.6428 EUR |
| 2023-11-07 |
0.6385 EUR |
28,898,719.6814 XRP |
0.6671 EUR |
0.6089 EUR |
0.6676 EUR |
0.6402 EUR |
| 2023-11-06 |
0.6566 EUR |
38,215,751.5153 XRP |
0.6161 EUR |
0.6144 EUR |
0.6834 EUR |
0.6663 EUR |
| 2023-11-05 |
0.6003 EUR |
19,464,595.1767 XRP |
0.5739 EUR |
0.5731 EUR |
0.6161 EUR |
0.6122 EUR |
| 2023-11-04 |
0.5724 EUR |
5,718,034.6480 XRP |
0.5714 EUR |
0.5682 EUR |
0.5772 EUR |
0.5750 EUR |
| 2023-11-03 |
0.5674 EUR |
8,989,239.0199 XRP |
0.5710 EUR |
0.5575 EUR |
0.5740 EUR |
0.5720 EUR |
| 2023-11-02 |
0.5731 EUR |
16,975,768.6196 XRP |
0.5760 EUR |
0.5530 EUR |
0.5879 EUR |
0.5713 EUR |
| 2023-11-01 |
0.5710 EUR |
17,885,810.0490 XRP |
0.5670 EUR |
0.5500 EUR |
0.5837 EUR |
0.5772 EUR |
| 2023-10-31 |
0.5618 EUR |
22,345,657.6843 XRP |
0.5455 EUR |
0.5304 EUR |
0.5810 EUR |
0.5649 EUR |
| 2023-10-30 |
0.5402 EUR |
15,719,762.7605 XRP |
0.5266 EUR |
0.5203 EUR |
0.5515 EUR |
0.5443 EUR |
| 2023-10-29 |
0.5252 EUR |
7,305,123.2053 XRP |
0.5160 EUR |
0.5125 EUR |
0.5322 EUR |
0.5280 EUR |
| 2023-10-28 |
0.5169 EUR |
5,222,253.6518 XRP |
0.5140 EUR |
0.5116 EUR |
0.5217 EUR |
0.5169 EUR |
| 2023-10-27 |
0.5184 EUR |
7,525,113.2247 XRP |
0.5239 EUR |
0.5095 EUR |
0.5296 EUR |
0.5163 EUR |
| 2023-10-26 |
0.5254 EUR |
9,768,256.1363 XRP |
0.5256 EUR |
0.5150 EUR |
0.5399 EUR |
0.5240 EUR |
| 2023-10-25 |
0.5228 EUR |
11,155,828.0539 XRP |
0.5267 EUR |
0.5099 EUR |
0.5340 EUR |
0.5248 EUR |
| 2023-10-24 |
0.5266 EUR |
26,261,211.8525 XRP |
0.5137 EUR |
0.5020 EUR |
0.5522 EUR |
0.5289 EUR |
| 2023-10-23 |
0.5020 EUR |
11,881,522.3222 XRP |
0.4931 EUR |
0.4905 EUR |
0.5186 EUR |
0.5114 EUR |
| 2023-10-22 |
0.4898 EUR |
3,844,875.8212 XRP |
0.4913 EUR |
0.4832 EUR |
0.4949 EUR |
0.4944 EUR |
| 2023-10-21 |
0.4910 EUR |
5,780,129.3949 XRP |
0.4855 EUR |
0.4822 EUR |
0.5024 EUR |
0.4912 EUR |
| 2023-10-20 |
0.4891 EUR |
16,246,030.9911 XRP |
0.4917 EUR |
0.4808 EUR |
0.5026 EUR |
0.4869 EUR |
| 2023-10-19 |
0.4726 EUR |
10,501,289.0451 XRP |
0.4626 EUR |
0.4529 EUR |
0.4936 EUR |
0.4831 EUR |