Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.9909 EUR |
9,219,598.6024 XRP |
1.9729 EUR |
1.9556 EUR |
2.0330 EUR |
1.9928 EUR |
| 2025-03-29 |
1.9622 EUR |
19,423,644.1335 XRP |
2.0392 EUR |
1.9028 EUR |
2.0567 EUR |
1.9555 EUR |
| 2025-03-28 |
2.0532 EUR |
24,317,696.4007 XRP |
2.1669 EUR |
1.9878 EUR |
2.1702 EUR |
2.0121 EUR |
| 2025-03-27 |
2.1878 EUR |
11,956,065.9610 XRP |
2.1883 EUR |
2.1344 EUR |
2.2169 EUR |
2.1642 EUR |
| 2025-03-26 |
2.2371 EUR |
15,008,901.0988 XRP |
2.2712 EUR |
2.1778 EUR |
2.2985 EUR |
2.1953 EUR |
| 2025-03-25 |
2.2619 EUR |
11,052,232.8575 XRP |
2.2680 EUR |
2.2283 EUR |
2.2938 EUR |
2.2857 EUR |
| 2025-03-24 |
2.2699 EUR |
10,967,176.9670 XRP |
2.2485 EUR |
2.2304 EUR |
2.3163 EUR |
2.2765 EUR |
| 2025-03-23 |
2.2156 EUR |
6,896,626.4513 XRP |
2.1899 EUR |
2.1861 EUR |
2.2435 EUR |
2.2157 EUR |
| 2025-03-22 |
2.2084 EUR |
5,880,629.5437 XRP |
2.1996 EUR |
2.1811 EUR |
2.2336 EUR |
2.1843 EUR |
| 2025-03-21 |
2.2145 EUR |
14,238,003.8599 XRP |
2.2402 EUR |
2.1750 EUR |
2.2714 EUR |
2.2233 EUR |
| 2025-03-20 |
2.2710 EUR |
22,850,124.1752 XRP |
2.3352 EUR |
2.2008 EUR |
2.3489 EUR |
2.2304 EUR |
| 2025-03-19 |
2.2683 EUR |
48,879,234.9813 XRP |
2.0886 EUR |
2.0711 EUR |
2.3848 EUR |
2.3068 EUR |
| 2025-03-18 |
2.0875 EUR |
14,087,705.8739 XRP |
2.1417 EUR |
2.0309 EUR |
2.1426 EUR |
2.0418 EUR |
| 2025-03-17 |
2.1468 EUR |
11,907,735.6018 XRP |
2.1093 EUR |
2.1068 EUR |
2.1783 EUR |
2.1554 EUR |
| 2025-03-16 |
2.1487 EUR |
14,467,600.8934 XRP |
2.2005 EUR |
2.0855 EUR |
2.2172 EUR |
2.1448 EUR |
| 2025-03-15 |
2.2220 EUR |
13,159,346.6846 XRP |
2.1664 EUR |
2.1634 EUR |
2.2761 EUR |
2.2112 EUR |
| 2025-03-14 |
2.1269 EUR |
17,659,689.7826 XRP |
2.0752 EUR |
2.0606 EUR |
2.1965 EUR |
2.1633 EUR |
| 2025-03-13 |
2.0884 EUR |
24,340,602.7237 XRP |
2.0576 EUR |
2.0355 EUR |
2.1670 EUR |
2.0692 EUR |
| 2025-03-12 |
2.0245 EUR |
26,091,219.2106 XRP |
1.9899 EUR |
1.9545 EUR |
2.0848 EUR |
2.0499 EUR |
| 2025-03-11 |
1.9125 EUR |
35,941,649.3768 XRP |
1.9033 EUR |
1.7500 EUR |
2.0144 EUR |
1.9199 EUR |
| 2025-03-10 |
1.9445 EUR |
45,969,935.3527 XRP |
1.9944 EUR |
1.8247 EUR |
2.0994 EUR |
1.8911 EUR |
| 2025-03-09 |
2.0191 EUR |
38,332,638.7447 XRP |
2.0626 EUR |
1.9117 EUR |
2.1715 EUR |
1.9680 EUR |
| 2025-03-08 |
2.1731 EUR |
15,192,111.8537 XRP |
2.1604 EUR |
2.1263 EUR |
2.2250 EUR |
2.1766 EUR |
| 2025-03-07 |
2.2814 EUR |
43,920,933.6462 XRP |
2.4124 EUR |
2.1624 EUR |
2.4310 EUR |
2.1871 EUR |
| 2025-03-06 |
2.3856 EUR |
30,204,885.7043 XRP |
2.3162 EUR |
2.2903 EUR |
2.4564 EUR |
2.3291 EUR |
| 2025-03-05 |
2.3161 EUR |
21,081,474.3051 XRP |
2.3458 EUR |
2.2510 EUR |
2.3970 EUR |
2.3139 EUR |
| 2025-03-04 |
2.2523 EUR |
56,004,187.8651 XRP |
2.2973 EUR |
2.1114 EUR |
2.4500 EUR |
2.3172 EUR |
| 2025-03-03 |
2.6164 EUR |
13,637,676.8856 XRP |
2.6896 EUR |
2.5171 EUR |
2.8515 EUR |
2.7639 EUR |
| 2025-03-02 |
2.5348 EUR |
56,711,745.2898 XRP |
2.1086 EUR |
2.0987 EUR |
2.9000 EUR |
2.1372 EUR |
| 2025-03-01 |
2.0908 EUR |
13,036,174.5932 XRP |
2.1107 EUR |
2.0445 EUR |
2.1414 EUR |
2.1098 EUR |
| 2025-02-28 |
1.9817 EUR |
44,889,336.0631 XRP |
2.0517 EUR |
1.8720 EUR |
2.1155 EUR |
2.0644 EUR |
| 2025-02-27 |
2.1117 EUR |
11,217,359.1132 XRP |
2.0667 EUR |
2.0600 EUR |
2.1534 EUR |
2.0618 EUR |
| 2025-02-26 |
2.1651 EUR |
20,073,933.8581 XRP |
2.1822 EUR |
2.0912 EUR |
2.2179 EUR |
2.1406 EUR |
| 2025-02-25 |
2.1036 EUR |
77,480,130.8731 XRP |
2.1920 EUR |
1.9269 EUR |
2.2510 EUR |
2.2155 EUR |
| 2025-02-24 |
2.3340 EUR |
24,453,871.5436 XRP |
2.4617 EUR |
2.1565 EUR |
2.4938 EUR |
2.3319 EUR |
| 2025-02-23 |
2.4470 EUR |
7,612,752.1392 XRP |
2.4401 EUR |
2.4101 EUR |
2.4884 EUR |
2.4531 EUR |
| 2025-02-22 |
2.4676 EUR |
5,630,943.4845 XRP |
2.4639 EUR |
2.4412 EUR |
2.4957 EUR |
2.4688 EUR |
| 2025-02-21 |
2.4984 EUR |
24,356,631.7927 XRP |
2.5431 EUR |
2.3968 EUR |
2.5942 EUR |
2.4562 EUR |
| 2025-02-20 |
2.5816 EUR |
15,365,438.4225 XRP |
2.5912 EUR |
2.5000 EUR |
2.6368 EUR |
2.5581 EUR |
| 2025-02-19 |
2.4877 EUR |
16,821,349.6963 XRP |
2.4508 EUR |
2.4033 EUR |
2.5856 EUR |
2.5651 EUR |
| 2025-02-18 |
2.4448 EUR |
23,249,811.5718 XRP |
2.5383 EUR |
2.3634 EUR |
2.5514 EUR |
2.4403 EUR |
| 2025-02-17 |
2.5526 EUR |
20,328,686.0533 XRP |
2.6045 EUR |
2.4850 EUR |
2.6341 EUR |
2.5490 EUR |
| 2025-02-16 |
2.6189 EUR |
7,417,791.0524 XRP |
2.6376 EUR |
2.5664 EUR |
2.6762 EUR |
2.5932 EUR |
| 2025-02-15 |
2.6473 EUR |
11,340,617.0894 XRP |
2.6106 EUR |
2.5984 EUR |
2.7013 EUR |
2.6469 EUR |
| 2025-02-14 |
2.5747 EUR |
36,633,523.7126 XRP |
2.4478 EUR |
2.4200 EUR |
2.7000 EUR |
2.5936 EUR |
| 2025-02-13 |
2.3546 EUR |
11,394,957.6701 XRP |
2.3805 EUR |
2.3222 EUR |
2.3869 EUR |
2.3637 EUR |
| 2025-02-12 |
2.3287 EUR |
20,931,206.8430 XRP |
2.3255 EUR |
2.2593 EUR |
2.4029 EUR |
2.3736 EUR |
| 2025-02-11 |
2.3778 EUR |
20,165,482.4717 XRP |
2.3530 EUR |
2.2859 EUR |
2.4540 EUR |
2.3277 EUR |
| 2025-02-10 |
2.3221 EUR |
12,549,718.9614 XRP |
2.3222 EUR |
2.2564 EUR |
2.3972 EUR |
2.3689 EUR |
| 2025-02-09 |
2.3361 EUR |
19,139,182.8346 XRP |
2.3474 EUR |
2.2456 EUR |
2.4324 EUR |
2.3185 EUR |