Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
2.9980 EUR |
15,998,843.7664 XRP |
3.0369 EUR |
2.9284 EUR |
3.0570 EUR |
3.0354 EUR |
| 2025-07-21 |
3.0435 EUR |
21,331,397.6224 XRP |
2.9705 EUR |
2.9300 EUR |
3.1250 EUR |
3.0238 EUR |
| 2025-07-20 |
2.9977 EUR |
19,225,306.1319 XRP |
2.9465 EUR |
2.9131 EUR |
3.0557 EUR |
2.9706 EUR |
| 2025-07-19 |
2.9435 EUR |
13,012,035.4854 XRP |
2.9355 EUR |
2.8855 EUR |
2.9975 EUR |
2.9124 EUR |
| 2025-07-18 |
2.9954 EUR |
55,978,558.0007 XRP |
2.9984 EUR |
2.8674 EUR |
3.1479 EUR |
2.9471 EUR |
| 2025-07-17 |
2.8526 EUR |
64,874,091.0880 XRP |
2.6122 EUR |
2.5713 EUR |
3.0500 EUR |
3.0274 EUR |
| 2025-07-16 |
2.5774 EUR |
27,310,600.6119 XRP |
2.5134 EUR |
2.4788 EUR |
2.6690 EUR |
2.6303 EUR |
| 2025-07-15 |
2.4764 EUR |
19,829,197.6552 XRP |
2.5341 EUR |
2.4000 EUR |
2.5380 EUR |
2.5000 EUR |
| 2025-07-14 |
2.5201 EUR |
36,818,187.5922 XRP |
2.4223 EUR |
2.4083 EUR |
2.5939 EUR |
2.5200 EUR |
| 2025-07-13 |
2.3945 EUR |
15,443,518.8243 XRP |
2.3284 EUR |
2.3167 EUR |
2.4600 EUR |
2.4318 EUR |
| 2025-07-12 |
2.3462 EUR |
17,267,985.7990 XRP |
2.3261 EUR |
2.2618 EUR |
2.4240 EUR |
2.3330 EUR |
| 2025-07-11 |
2.3320 EUR |
46,833,318.0804 XRP |
2.1682 EUR |
2.1455 EUR |
2.5400 EUR |
2.3549 EUR |
| 2025-07-10 |
2.0892 EUR |
14,536,059.8040 XRP |
2.0492 EUR |
2.0393 EUR |
2.1494 EUR |
2.1471 EUR |
| 2025-07-09 |
2.0269 EUR |
17,060,693.9227 XRP |
1.9712 EUR |
1.9616 EUR |
2.0713 EUR |
2.0565 EUR |
| 2025-07-08 |
1.9493 EUR |
8,357,054.1198 XRP |
1.9339 EUR |
1.9153 EUR |
1.9812 EUR |
1.9644 EUR |
| 2025-07-07 |
1.9650 EUR |
13,826,844.6837 XRP |
1.9278 EUR |
1.9174 EUR |
2.0067 EUR |
1.9410 EUR |
| 2025-07-06 |
1.9213 EUR |
5,145,396.3494 XRP |
1.8852 EUR |
1.8828 EUR |
1.9455 EUR |
1.9280 EUR |
| 2025-07-05 |
1.8866 EUR |
2,956,430.0668 XRP |
1.8859 EUR |
1.8715 EUR |
1.8983 EUR |
1.8782 EUR |
| 2025-07-04 |
1.8920 EUR |
5,742,791.3872 XRP |
1.9186 EUR |
1.8658 EUR |
1.9281 EUR |
1.8909 EUR |
| 2025-07-03 |
1.9108 EUR |
4,070,513.1598 XRP |
1.8927 EUR |
1.8850 EUR |
1.9603 EUR |
1.9543 EUR |
| 2025-07-02 |
1.8651 EUR |
6,622,039.1189 XRP |
1.8388 EUR |
1.8284 EUR |
1.9450 EUR |
1.9283 EUR |
| 2025-07-01 |
1.8672 EUR |
9,643,374.7574 XRP |
1.8973 EUR |
1.8215 EUR |
1.9105 EUR |
1.8421 EUR |
| 2025-06-30 |
1.9027 EUR |
11,824,517.2638 XRP |
1.8832 EUR |
1.8427 EUR |
1.9772 EUR |
1.9326 EUR |
| 2025-06-29 |
1.8676 EUR |
3,007,663.1093 XRP |
1.8660 EUR |
1.8566 EUR |
1.8769 EUR |
1.8641 EUR |
| 2025-06-28 |
1.8570 EUR |
7,091,076.2933 XRP |
1.8304 EUR |
1.8230 EUR |
1.8863 EUR |
1.8666 EUR |
| 2025-06-27 |
1.7939 EUR |
11,348,547.1219 XRP |
1.8013 EUR |
1.7657 EUR |
1.8407 EUR |
1.8344 EUR |
| 2025-06-26 |
1.8249 EUR |
15,351,448.6226 XRP |
1.8721 EUR |
1.7859 EUR |
1.8923 EUR |
1.8030 EUR |
| 2025-06-25 |
1.8913 EUR |
5,715,243.4713 XRP |
1.8868 EUR |
1.8700 EUR |
1.9223 EUR |
1.8804 EUR |
| 2025-06-24 |
1.8194 EUR |
8,558,936.9359 XRP |
1.8631 EUR |
1.8395 EUR |
1.9071 EUR |
1.8776 EUR |
| 2025-06-23 |
1.7396 EUR |
17,516,092.2113 XRP |
1.7544 EUR |
1.7004 EUR |
1.7942 EUR |
1.7769 EUR |
| 2025-06-22 |
1.7342 EUR |
23,382,415.6174 XRP |
1.7927 EUR |
1.6601 EUR |
1.8151 EUR |
1.6753 EUR |
| 2025-06-21 |
1.8305 EUR |
5,047,838.9475 XRP |
1.8401 EUR |
1.7950 EUR |
1.8632 EUR |
1.7982 EUR |
| 2025-06-20 |
1.8620 EUR |
8,745,170.8148 XRP |
1.8794 EUR |
1.8079 EUR |
1.9000 EUR |
1.8435 EUR |
| 2025-06-19 |
1.8843 EUR |
3,774,436.4017 XRP |
1.8922 EUR |
1.8702 EUR |
1.9038 EUR |
1.8904 EUR |
| 2025-06-18 |
1.8788 EUR |
4,505,540.1021 XRP |
1.8807 EUR |
1.8415 EUR |
1.8941 EUR |
1.8606 EUR |
| 2025-06-17 |
1.9530 EUR |
9,188,793.8909 XRP |
1.9380 EUR |
1.8915 EUR |
1.9543 EUR |
1.9060 EUR |
| 2025-06-16 |
1.9351 EUR |
10,755,472.2279 XRP |
1.8760 EUR |
1.8652 EUR |
2.0130 EUR |
2.0092 EUR |
| 2025-06-15 |
1.8644 EUR |
2,624,824.6126 XRP |
1.8538 EUR |
1.8527 EUR |
1.8847 EUR |
1.8763 EUR |
| 2025-06-14 |
1.8624 EUR |
5,267,411.5535 XRP |
1.8611 EUR |
1.8282 EUR |
1.8886 EUR |
1.8572 EUR |
| 2025-06-13 |
1.8563 EUR |
12,933,779.6994 XRP |
1.8879 EUR |
1.8068 EUR |
1.8909 EUR |
1.8525 EUR |
| 2025-06-12 |
1.9575 EUR |
6,202,219.0019 XRP |
1.9734 EUR |
1.9160 EUR |
1.9766 EUR |
1.9490 EUR |
| 2025-06-11 |
2.0162 EUR |
7,666,644.9554 XRP |
2.0170 EUR |
1.9853 EUR |
2.0389 EUR |
2.0024 EUR |
| 2025-06-10 |
2.0036 EUR |
2,460,059.1804 XRP |
2.0302 EUR |
1.9922 EUR |
2.0362 EUR |
1.9937 EUR |
| 2025-06-09 |
1.9848 EUR |
6,768,224.4074 XRP |
1.9879 EUR |
1.9469 EUR |
2.0270 EUR |
2.0116 EUR |
| 2025-06-08 |
1.9704 EUR |
8,183,686.5429 XRP |
1.9113 EUR |
1.9028 EUR |
2.0150 EUR |
2.0043 EUR |
| 2025-06-07 |
1.9146 EUR |
3,546,223.8286 XRP |
1.8967 EUR |
1.8864 EUR |
1.9242 EUR |
1.9121 EUR |
| 2025-06-06 |
1.8854 EUR |
7,397,899.8317 XRP |
1.8275 EUR |
1.8194 EUR |
1.9360 EUR |
1.9024 EUR |
| 2025-06-05 |
1.8777 EUR |
16,577,491.5422 XRP |
1.9279 EUR |
1.8002 EUR |
1.9491 EUR |
1.8313 EUR |
| 2025-06-04 |
1.9693 EUR |
6,695,004.4835 XRP |
1.9723 EUR |
1.9359 EUR |
1.9921 EUR |
1.9383 EUR |
| 2025-06-03 |
1.9595 EUR |
10,638,974.4374 XRP |
1.9190 EUR |
1.9140 EUR |
2.0095 EUR |
1.9798 EUR |