Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-12 |
0.4358 EUR |
13,213,091.6522 XRP |
0.4538 EUR |
0.4000 EUR |
0.4538 EUR |
0.4179 EUR |
| 2020-12-11 |
0.4618 EUR |
12,283,699.0390 XRP |
0.4728 EUR |
0.4100 EUR |
0.4882 EUR |
0.4508 EUR |
| 2020-12-10 |
0.4769 EUR |
5,603,532.5561 XRP |
0.4829 EUR |
0.4566 EUR |
0.4861 EUR |
0.4708 EUR |
| 2020-12-09 |
0.4718 EUR |
16,087,241.1245 XRP |
0.4606 EUR |
0.4174 EUR |
0.5014 EUR |
0.4831 EUR |
| 2020-12-08 |
0.4811 EUR |
6,565,879.3902 XRP |
0.5004 EUR |
0.4564 EUR |
0.5044 EUR |
0.4618 EUR |
| 2020-12-07 |
0.5079 EUR |
3,772,512.0275 XRP |
0.5135 EUR |
0.4879 EUR |
0.5138 EUR |
0.5023 EUR |
| 2020-12-06 |
0.4986 EUR |
6,469,497.0469 XRP |
0.4844 EUR |
0.4805 EUR |
0.5280 EUR |
0.5128 EUR |
| 2020-12-05 |
0.4717 EUR |
4,905,977.7987 XRP |
0.4599 EUR |
0.4533 EUR |
0.4937 EUR |
0.4834 EUR |
| 2020-12-04 |
0.4882 EUR |
13,377,497.4167 XRP |
0.5187 EUR |
0.4460 EUR |
0.5209 EUR |
0.4578 EUR |
| 2020-12-03 |
0.5203 EUR |
4,280,742.8721 XRP |
0.5208 EUR |
0.5091 EUR |
0.5289 EUR |
0.5198 EUR |
| 2020-12-02 |
0.5131 EUR |
6,752,021.4215 XRP |
0.5062 EUR |
0.4935 EUR |
0.5253 EUR |
0.5200 EUR |
| 2020-12-01 |
0.5307 EUR |
13,093,398.8004 XRP |
0.5539 EUR |
0.4437 EUR |
0.5693 EUR |
0.5075 EUR |
| 2020-11-30 |
0.5318 EUR |
18,349,798.0011 XRP |
0.5095 EUR |
0.5016 EUR |
0.5680 EUR |
0.5542 EUR |
| 2020-11-29 |
0.5151 EUR |
10,719,228.8519 XRP |
0.5238 EUR |
0.4886 EUR |
0.5371 EUR |
0.5063 EUR |
| 2020-11-28 |
0.4975 EUR |
21,499,268.6544 XRP |
0.4706 EUR |
0.4527 EUR |
0.5449 EUR |
0.5244 EUR |
| 2020-11-27 |
0.4601 EUR |
13,517,631.1863 XRP |
0.4500 EUR |
0.4203 EUR |
0.4932 EUR |
0.4701 EUR |
| 2020-11-26 |
0.4899 EUR |
38,142,103.1939 XRP |
0.5291 EUR |
0.3600 EUR |
0.5467 EUR |
0.4507 EUR |
| 2020-11-25 |
0.5556 EUR |
25,502,834.7114 XRP |
0.5828 EUR |
0.4749 EUR |
0.6076 EUR |
0.5283 EUR |
| 2020-11-24 |
0.5522 EUR |
45,155,547.5857 XRP |
0.5210 EUR |
0.4399 EUR |
0.7000 EUR |
0.5834 EUR |
| 2020-11-23 |
0.4475 EUR |
29,373,161.0100 XRP |
0.3760 EUR |
0.3642 EUR |
0.5260 EUR |
0.5189 EUR |
| 2020-11-22 |
0.3824 EUR |
27,442,867.6028 XRP |
0.3910 EUR |
0.3200 EUR |
0.4192 EUR |
0.3737 EUR |
| 2020-11-21 |
0.3342 EUR |
25,284,357.7229 XRP |
0.2783 EUR |
0.2783 EUR |
0.3930 EUR |
0.3900 EUR |
| 2020-11-20 |
0.2673 EUR |
4,087,985.2789 XRP |
0.2565 EUR |
0.2505 EUR |
0.2786 EUR |
0.2782 EUR |
| 2020-11-19 |
0.2524 EUR |
2,435,173.2658 XRP |
0.2483 EUR |
0.2404 EUR |
0.2592 EUR |
0.2565 EUR |
| 2020-11-18 |
0.2517 EUR |
4,962,855.8989 XRP |
0.2549 EUR |
0.2337 EUR |
0.2590 EUR |
0.2485 EUR |
| 2020-11-17 |
0.2485 EUR |
4,487,670.7393 XRP |
0.2422 EUR |
0.2422 EUR |
0.2569 EUR |
0.2548 EUR |
| 2020-11-16 |
0.2350 EUR |
3,343,529.7690 XRP |
0.2270 EUR |
0.2263 EUR |
0.2442 EUR |
0.2431 EUR |
| 2020-11-15 |
0.2276 EUR |
1,680,392.0416 XRP |
0.2271 EUR |
0.2233 EUR |
0.2340 EUR |
0.2281 EUR |
| 2020-11-14 |
0.2257 EUR |
3,508,829.7033 XRP |
0.2244 EUR |
0.2213 EUR |
0.2344 EUR |
0.2270 EUR |
| 2020-11-13 |
0.2203 EUR |
1,749,620.9650 XRP |
0.2163 EUR |
0.2154 EUR |
0.2249 EUR |
0.2242 EUR |
| 2020-11-12 |
0.2170 EUR |
1,408,770.6759 XRP |
0.2176 EUR |
0.2135 EUR |
0.2191 EUR |
0.2163 EUR |
| 2020-11-11 |
0.2161 EUR |
981,526.1050 XRP |
0.2147 EUR |
0.2142 EUR |
0.2208 EUR |
0.2176 EUR |
| 2020-11-10 |
0.2133 EUR |
1,509,439.6082 XRP |
0.2114 EUR |
0.2100 EUR |
0.2240 EUR |
0.2152 EUR |
| 2020-11-09 |
0.2126 EUR |
1,473,916.5653 XRP |
0.2133 EUR |
0.2072 EUR |
0.2151 EUR |
0.2118 EUR |
| 2020-11-08 |
0.2110 EUR |
1,617,260.8744 XRP |
0.2086 EUR |
0.2077 EUR |
0.2163 EUR |
0.2134 EUR |
| 2020-11-07 |
0.2138 EUR |
3,758,587.6700 XRP |
0.2182 EUR |
0.2000 EUR |
0.2252 EUR |
0.2093 EUR |
| 2020-11-06 |
0.2131 EUR |
2,604,283.2522 XRP |
0.2080 EUR |
0.2075 EUR |
0.2199 EUR |
0.2182 EUR |
| 2020-11-05 |
0.2053 EUR |
952,421.0270 XRP |
0.2030 EUR |
0.2007 EUR |
0.2094 EUR |
0.2077 EUR |
| 2020-11-04 |
0.2032 EUR |
572,591.8706 XRP |
0.2041 EUR |
0.1997 EUR |
0.2051 EUR |
0.2024 EUR |
| 2020-11-03 |
0.2026 EUR |
2,357,538.3969 XRP |
0.2015 EUR |
0.1966 EUR |
0.2088 EUR |
0.2038 EUR |
| 2020-11-02 |
0.2050 EUR |
1,193,457.9521 XRP |
0.2070 EUR |
0.2005 EUR |
0.2096 EUR |
0.2029 EUR |
| 2020-11-01 |
0.2058 EUR |
466,398.6306 XRP |
0.2055 EUR |
0.2035 EUR |
0.2071 EUR |
0.2062 EUR |
| 2020-10-31 |
0.2052 EUR |
843,412.9588 XRP |
0.2046 EUR |
0.2043 EUR |
0.2087 EUR |
0.2058 EUR |
| 2020-10-30 |
0.2064 EUR |
986,664.6386 XRP |
0.2076 EUR |
0.1991 EUR |
0.2091 EUR |
0.2053 EUR |
| 2020-10-29 |
0.2084 EUR |
957,856.5660 XRP |
0.2093 EUR |
0.2052 EUR |
0.2123 EUR |
0.2076 EUR |
| 2020-10-28 |
0.2122 EUR |
842,436.2210 XRP |
0.2149 EUR |
0.2080 EUR |
0.2174 EUR |
0.2095 EUR |
| 2020-10-27 |
0.2125 EUR |
774,418.9593 XRP |
0.2103 EUR |
0.2103 EUR |
0.2150 EUR |
0.2147 EUR |
| 2020-10-26 |
0.2119 EUR |
1,289,022.9141 XRP |
0.2133 EUR |
0.2066 EUR |
0.2187 EUR |
0.2106 EUR |
| 2020-10-25 |
0.2138 EUR |
466,969.1514 XRP |
0.2142 EUR |
0.2120 EUR |
0.2164 EUR |
0.2133 EUR |
| 2020-10-24 |
0.2153 EUR |
694,196.7494 XRP |
0.2148 EUR |
0.2130 EUR |
0.2175 EUR |
0.2159 EUR |