Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-08 |
0.2562 EUR |
1,073,616.0337 XRP |
0.2628 EUR |
0.2460 EUR |
0.2630 EUR |
0.2497 EUR |
| 2019-11-07 |
0.2718 EUR |
1,502,738.1828 XRP |
0.2807 EUR |
0.2469 EUR |
0.2840 EUR |
0.2628 EUR |
| 2019-11-06 |
0.2756 EUR |
1,391,437.3620 XRP |
0.2712 EUR |
0.2677 EUR |
0.2835 EUR |
0.2800 EUR |
| 2019-11-05 |
0.2701 EUR |
374,668.3099 XRP |
0.2687 EUR |
0.2653 EUR |
0.2738 EUR |
0.2714 EUR |
| 2019-11-04 |
0.2647 EUR |
321,342.7109 XRP |
0.2595 EUR |
0.2595 EUR |
0.2698 EUR |
0.2698 EUR |
| 2019-11-03 |
0.2625 EUR |
365,163.1656 XRP |
0.2651 EUR |
0.2588 EUR |
0.2655 EUR |
0.2598 EUR |
| 2019-11-02 |
0.2633 EUR |
208,999.4289 XRP |
0.2622 EUR |
0.2615 EUR |
0.2670 EUR |
0.2644 EUR |
| 2019-11-01 |
0.2631 EUR |
563,229.4345 XRP |
0.2645 EUR |
0.2569 EUR |
0.2645 EUR |
0.2618 EUR |
| 2019-10-31 |
0.2652 EUR |
486,002.7600 XRP |
0.2663 EUR |
0.2581 EUR |
0.2665 EUR |
0.2642 EUR |
| 2019-10-30 |
0.2686 EUR |
351,540.0966 XRP |
0.2721 EUR |
0.2610 EUR |
0.2745 EUR |
0.2650 EUR |
| 2019-10-29 |
0.2697 EUR |
729,888.5970 XRP |
0.2673 EUR |
0.2664 EUR |
0.2793 EUR |
0.2722 EUR |
| 2019-10-28 |
0.2687 EUR |
518,901.3199 XRP |
0.2694 EUR |
0.2645 EUR |
0.2751 EUR |
0.2679 EUR |
| 2019-10-27 |
0.2677 EUR |
754,378.4817 XRP |
0.2654 EUR |
0.2618 EUR |
0.2721 EUR |
0.2701 EUR |
| 2019-10-26 |
0.2674 EUR |
1,570,099.1934 XRP |
0.2688 EUR |
0.2558 EUR |
0.2829 EUR |
0.2661 EUR |
| 2019-10-25 |
0.2582 EUR |
1,853,507.7589 XRP |
0.2492 EUR |
0.2479 EUR |
0.2750 EUR |
0.2673 EUR |
| 2019-10-24 |
0.2477 EUR |
707,058.3241 XRP |
0.2449 EUR |
0.2401 EUR |
0.2530 EUR |
0.2505 EUR |
| 2019-10-23 |
0.2533 EUR |
1,792,529.2324 XRP |
0.2611 EUR |
0.2240 EUR |
0.2620 EUR |
0.2455 EUR |
| 2019-10-22 |
0.2622 EUR |
566,618.4847 XRP |
0.2624 EUR |
0.2594 EUR |
0.2713 EUR |
0.2620 EUR |
| 2019-10-21 |
0.2629 EUR |
353,462.6771 XRP |
0.2632 EUR |
0.2591 EUR |
0.2640 EUR |
0.2626 EUR |
| 2019-10-20 |
0.2622 EUR |
499,564.9379 XRP |
0.2617 EUR |
0.2515 EUR |
0.2655 EUR |
0.2627 EUR |
| 2019-10-19 |
0.2613 EUR |
351,831.1713 XRP |
0.2612 EUR |
0.2581 EUR |
0.2672 EUR |
0.2614 EUR |
| 2019-10-18 |
0.2679 EUR |
744,477.4766 XRP |
0.2714 EUR |
0.2564 EUR |
0.2714 EUR |
0.2643 EUR |
| 2019-10-17 |
0.2638 EUR |
1,144,547.8387 XRP |
0.2559 EUR |
0.2530 EUR |
0.2736 EUR |
0.2717 EUR |
| 2019-10-16 |
0.2589 EUR |
919,327.2653 XRP |
0.2617 EUR |
0.2526 EUR |
0.2643 EUR |
0.2561 EUR |
| 2019-10-15 |
0.2656 EUR |
1,605,499.4028 XRP |
0.2699 EUR |
0.2567 EUR |
0.2712 EUR |
0.2612 EUR |
| 2019-10-14 |
0.2604 EUR |
1,246,110.3094 XRP |
0.2515 EUR |
0.2513 EUR |
0.2693 EUR |
0.2693 EUR |
| 2019-10-13 |
0.2506 EUR |
358,269.7576 XRP |
0.2478 EUR |
0.2472 EUR |
0.2552 EUR |
0.2535 EUR |
| 2019-10-12 |
0.2457 EUR |
455,698.7887 XRP |
0.2434 EUR |
0.2434 EUR |
0.2514 EUR |
0.2480 EUR |
| 2019-10-11 |
0.2438 EUR |
447,417.1089 XRP |
0.2452 EUR |
0.2411 EUR |
0.2498 EUR |
0.2424 EUR |
| 2019-10-10 |
0.2511 EUR |
1,829,141.4329 XRP |
0.2566 EUR |
0.2406 EUR |
0.2566 EUR |
0.2456 EUR |
| 2019-10-09 |
0.2554 EUR |
1,229,307.4128 XRP |
0.2539 EUR |
0.2499 EUR |
0.2630 EUR |
0.2569 EUR |
| 2019-10-08 |
0.2527 EUR |
1,283,608.4540 XRP |
0.2522 EUR |
0.2469 EUR |
0.2586 EUR |
0.2531 EUR |
| 2019-10-07 |
0.2427 EUR |
2,774,056.2550 XRP |
0.2332 EUR |
0.2317 EUR |
0.2559 EUR |
0.2521 EUR |
| 2019-10-06 |
0.2318 EUR |
477,166.9146 XRP |
0.2310 EUR |
0.2293 EUR |
0.2342 EUR |
0.2325 EUR |
| 2019-10-05 |
0.2309 EUR |
418,481.0362 XRP |
0.2304 EUR |
0.2261 EUR |
0.2336 EUR |
0.2314 EUR |
| 2019-10-04 |
0.2271 EUR |
279,038.1469 XRP |
0.2241 EUR |
0.2237 EUR |
0.2334 EUR |
0.2301 EUR |
| 2019-10-03 |
0.2288 EUR |
578,073.1343 XRP |
0.2313 EUR |
0.2200 EUR |
0.2313 EUR |
0.2263 EUR |
| 2019-10-02 |
0.2297 EUR |
868,785.9876 XRP |
0.2274 EUR |
0.2246 EUR |
0.2333 EUR |
0.2319 EUR |
| 2019-10-01 |
0.2301 EUR |
677,109.4608 XRP |
0.2328 EUR |
0.2250 EUR |
0.2387 EUR |
0.2274 EUR |
| 2019-09-30 |
0.2270 EUR |
1,753,338.3272 XRP |
0.2199 EUR |
0.2162 EUR |
0.2414 EUR |
0.2341 EUR |
| 2019-09-29 |
0.2211 EUR |
596,579.0515 XRP |
0.2212 EUR |
0.2143 EUR |
0.2238 EUR |
0.2211 EUR |
| 2019-09-28 |
0.2215 EUR |
412,611.8614 XRP |
0.2214 EUR |
0.2183 EUR |
0.2236 EUR |
0.2217 EUR |
| 2019-09-27 |
0.2214 EUR |
539,416.3616 XRP |
0.2209 EUR |
0.2139 EUR |
0.2262 EUR |
0.2219 EUR |
| 2019-09-26 |
0.2231 EUR |
960,868.2995 XRP |
0.2226 EUR |
0.2095 EUR |
0.2294 EUR |
0.2235 EUR |
| 2019-09-25 |
0.2189 EUR |
1,158,363.1697 XRP |
0.2139 EUR |
0.2119 EUR |
0.2300 EUR |
0.2239 EUR |
| 2019-09-24 |
0.2263 EUR |
2,019,228.6793 XRP |
0.2410 EUR |
0.1985 EUR |
0.2475 EUR |
0.2116 EUR |
| 2019-09-23 |
0.2483 EUR |
979,903.8893 XRP |
0.2516 EUR |
0.2429 EUR |
0.2605 EUR |
0.2450 EUR |
| 2019-09-22 |
0.2560 EUR |
907,722.1490 XRP |
0.2601 EUR |
0.2452 EUR |
0.2601 EUR |
0.2519 EUR |
| 2019-09-21 |
0.2652 EUR |
309,119.7545 XRP |
0.2680 EUR |
0.2602 EUR |
0.2698 EUR |
0.2623 EUR |
| 2019-09-20 |
0.2675 EUR |
960,100.9663 XRP |
0.2688 EUR |
0.2585 EUR |
0.2698 EUR |
0.2662 EUR |