Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-26 |
2.3580 EUR |
18,256,391.9645 XRP |
2.3538 EUR |
2.3100 EUR |
2.4039 EUR |
2.3830 EUR |
| 2025-09-25 |
2.4032 EUR |
23,219,016.1409 XRP |
2.4936 EUR |
2.3377 EUR |
2.5085 EUR |
2.3489 EUR |
| 2025-09-24 |
2.4448 EUR |
8,755,268.2500 XRP |
2.3918 EUR |
2.3650 EUR |
2.5200 EUR |
2.5178 EUR |
| 2025-09-23 |
2.4239 EUR |
8,230,529.9865 XRP |
2.4191 EUR |
2.3750 EUR |
2.4550 EUR |
2.3949 EUR |
| 2025-09-22 |
2.4332 EUR |
19,762,657.4327 XRP |
2.5321 EUR |
2.3716 EUR |
2.5378 EUR |
2.4200 EUR |
| 2025-09-21 |
2.5392 EUR |
4,616,530.7483 XRP |
2.5368 EUR |
2.5162 EUR |
2.5674 EUR |
2.5346 EUR |
| 2025-09-20 |
2.5483 EUR |
3,798,106.7862 XRP |
2.5474 EUR |
2.5283 EUR |
2.5756 EUR |
2.5338 EUR |
| 2025-09-19 |
2.5982 EUR |
5,763,211.0694 XRP |
2.6089 EUR |
2.5447 EUR |
2.6274 EUR |
2.5654 EUR |
| 2025-09-18 |
2.6311 EUR |
11,348,964.3002 XRP |
2.6089 EUR |
2.5926 EUR |
2.6608 EUR |
2.6084 EUR |
| 2025-09-17 |
2.5564 EUR |
4,835,055.6230 XRP |
2.5588 EUR |
2.5373 EUR |
2.5706 EUR |
2.5432 EUR |
| 2025-09-16 |
2.5582 EUR |
7,871,291.6838 XRP |
2.5488 EUR |
2.5177 EUR |
2.5860 EUR |
2.5661 EUR |
| 2025-09-15 |
2.5772 EUR |
14,362,029.4542 XRP |
2.5830 EUR |
2.5172 EUR |
2.6154 EUR |
2.5494 EUR |
| 2025-09-14 |
2.6036 EUR |
8,800,682.4148 XRP |
2.6513 EUR |
2.5579 EUR |
2.6567 EUR |
2.5838 EUR |
| 2025-09-13 |
2.6604 EUR |
9,730,235.7907 XRP |
2.6458 EUR |
2.6230 EUR |
2.7139 EUR |
2.6316 EUR |
| 2025-09-12 |
2.6103 EUR |
12,768,060.3748 XRP |
2.5921 EUR |
2.5744 EUR |
2.6753 EUR |
2.6365 EUR |
| 2025-09-11 |
2.5662 EUR |
10,271,688.4285 XRP |
2.5490 EUR |
2.5227 EUR |
2.5975 EUR |
2.5700 EUR |
| 2025-09-10 |
2.5523 EUR |
10,237,788.1123 XRP |
2.5183 EUR |
2.5098 EUR |
2.5814 EUR |
2.5491 EUR |
| 2025-09-09 |
2.5427 EUR |
12,268,413.8241 XRP |
2.5238 EUR |
2.4940 EUR |
2.5843 EUR |
2.5217 EUR |
| 2025-09-08 |
2.5103 EUR |
10,235,540.1820 XRP |
2.4566 EUR |
2.4443 EUR |
2.5494 EUR |
2.5196 EUR |
| 2025-09-07 |
2.4507 EUR |
8,408,929.8462 XRP |
2.4003 EUR |
2.4003 EUR |
2.4988 EUR |
2.4629 EUR |
| 2025-09-06 |
2.3982 EUR |
3,486,868.4711 XRP |
2.4037 EUR |
2.3852 EUR |
2.4153 EUR |
2.3970 EUR |
| 2025-09-05 |
2.4218 EUR |
8,960,751.3317 XRP |
2.3974 EUR |
2.3836 EUR |
2.4575 EUR |
2.4049 EUR |
| 2025-09-04 |
2.4262 EUR |
6,926,933.8840 XRP |
2.4407 EUR |
2.3900 EUR |
2.4559 EUR |
2.4113 EUR |
| 2025-09-03 |
2.4482 EUR |
6,293,240.5879 XRP |
2.4596 EUR |
2.4182 EUR |
2.4739 EUR |
2.4534 EUR |
| 2025-09-02 |
2.4060 EUR |
8,390,059.7226 XRP |
2.3558 EUR |
2.3486 EUR |
2.4524 EUR |
2.4421 EUR |
| 2025-09-01 |
2.3604 EUR |
12,141,644.3922 XRP |
2.3724 EUR |
2.3072 EUR |
2.4192 EUR |
2.3671 EUR |
| 2025-08-31 |
2.4169 EUR |
3,846,523.2368 XRP |
2.4146 EUR |
2.3974 EUR |
2.4567 EUR |
2.4074 EUR |
| 2025-08-30 |
2.4023 EUR |
5,544,876.6614 XRP |
2.4132 EUR |
2.3641 EUR |
2.4285 EUR |
2.4016 EUR |
| 2025-08-29 |
2.4705 EUR |
13,510,485.8298 XRP |
2.5388 EUR |
2.4075 EUR |
2.5486 EUR |
2.4149 EUR |
| 2025-08-28 |
2.5691 EUR |
6,638,267.7166 XRP |
2.5483 EUR |
2.5200 EUR |
2.5943 EUR |
2.5279 EUR |
| 2025-08-27 |
2.5919 EUR |
9,017,301.8417 XRP |
2.5892 EUR |
2.5550 EUR |
2.6171 EUR |
2.5751 EUR |
| 2025-08-26 |
2.5246 EUR |
9,782,795.9354 XRP |
2.4622 EUR |
2.4446 EUR |
2.6487 EUR |
2.5916 EUR |
| 2025-08-25 |
2.5113 EUR |
11,511,741.1423 XRP |
2.5818 EUR |
2.4305 EUR |
2.6087 EUR |
2.4609 EUR |
| 2025-08-24 |
2.5827 EUR |
6,374,984.3614 XRP |
2.5890 EUR |
2.5485 EUR |
2.6468 EUR |
2.6429 EUR |
| 2025-08-23 |
2.5731 EUR |
8,591,255.0928 XRP |
2.6071 EUR |
2.5215 EUR |
2.6100 EUR |
2.5930 EUR |
| 2025-08-22 |
2.5171 EUR |
26,049,739.2468 XRP |
2.4539 EUR |
2.3700 EUR |
2.6433 EUR |
2.6212 EUR |
| 2025-08-21 |
2.5135 EUR |
4,038,431.7522 XRP |
2.5330 EUR |
2.4750 EUR |
2.5408 EUR |
2.5036 EUR |
| 2025-08-20 |
2.4818 EUR |
10,268,056.0392 XRP |
2.4572 EUR |
2.4182 EUR |
2.5350 EUR |
2.5341 EUR |
| 2025-08-19 |
2.5343 EUR |
13,893,852.9944 XRP |
2.6265 EUR |
2.4644 EUR |
2.6440 EUR |
2.4843 EUR |
| 2025-08-18 |
2.5699 EUR |
13,409,114.5430 XRP |
2.6398 EUR |
2.5181 EUR |
2.6720 EUR |
2.6288 EUR |
| 2025-08-17 |
2.6663 EUR |
4,956,572.0720 XRP |
2.6584 EUR |
2.6311 EUR |
2.6926 EUR |
2.6521 EUR |
| 2025-08-16 |
2.6656 EUR |
4,407,329.6879 XRP |
2.6332 EUR |
2.6292 EUR |
2.7014 EUR |
2.6516 EUR |
| 2025-08-15 |
2.6334 EUR |
10,659,232.5151 XRP |
2.6444 EUR |
2.5674 EUR |
2.6957 EUR |
2.6433 EUR |
| 2025-08-14 |
2.7095 EUR |
22,961,060.2052 XRP |
2.7873 EUR |
2.6000 EUR |
2.8562 EUR |
2.6292 EUR |
| 2025-08-13 |
2.7919 EUR |
10,282,865.5301 XRP |
2.7953 EUR |
2.7386 EUR |
2.8491 EUR |
2.7966 EUR |
| 2025-08-12 |
2.7309 EUR |
9,785,882.1035 XRP |
2.6948 EUR |
2.6739 EUR |
2.8075 EUR |
2.8043 EUR |
| 2025-08-11 |
2.7742 EUR |
13,058,054.8427 XRP |
2.7342 EUR |
2.7013 EUR |
2.8544 EUR |
2.7244 EUR |
| 2025-08-10 |
2.7328 EUR |
10,451,852.5858 XRP |
2.7600 EUR |
2.6911 EUR |
2.8039 EUR |
2.7242 EUR |
| 2025-08-09 |
2.8332 EUR |
8,170,037.4827 XRP |
2.8199 EUR |
2.7795 EUR |
2.8695 EUR |
2.8073 EUR |
| 2025-08-08 |
2.8352 EUR |
23,008,372.7932 XRP |
2.8439 EUR |
2.7476 EUR |
2.9019 EUR |
2.8214 EUR |