Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
0.4434 EUR |
11,299,447.6938 XRP |
0.4641 EUR |
0.4277 EUR |
0.4648 EUR |
0.4399 EUR |
| 2023-09-10 |
0.4658 EUR |
3,715,763.3799 XRP |
0.4709 EUR |
0.4605 EUR |
0.4710 EUR |
0.4662 EUR |
| 2023-09-09 |
0.4704 EUR |
2,866,318.4824 XRP |
0.4713 EUR |
0.4686 EUR |
0.4719 EUR |
0.4703 EUR |
| 2023-09-08 |
0.4691 EUR |
4,954,727.5992 XRP |
0.4717 EUR |
0.4622 EUR |
0.4734 EUR |
0.4721 EUR |
| 2023-09-07 |
0.4680 EUR |
4,538,722.9401 XRP |
0.4686 EUR |
0.4631 EUR |
0.4737 EUR |
0.4725 EUR |
| 2023-09-06 |
0.4663 EUR |
4,008,213.3834 XRP |
0.4711 EUR |
0.4592 EUR |
0.4713 EUR |
0.4691 EUR |
| 2023-09-05 |
0.4682 EUR |
3,660,914.3836 XRP |
0.4710 EUR |
0.4645 EUR |
0.4717 EUR |
0.4705 EUR |
| 2023-09-04 |
0.4677 EUR |
5,505,689.2484 XRP |
0.4686 EUR |
0.4602 EUR |
0.4750 EUR |
0.4685 EUR |
| 2023-09-03 |
0.4678 EUR |
3,951,329.8831 XRP |
0.4626 EUR |
0.4614 EUR |
0.4743 EUR |
0.4685 EUR |
| 2023-09-02 |
0.4616 EUR |
4,271,552.7304 XRP |
0.4615 EUR |
0.4585 EUR |
0.4665 EUR |
0.4630 EUR |
| 2023-09-01 |
0.4629 EUR |
6,363,244.9912 XRP |
0.4709 EUR |
0.4514 EUR |
0.4719 EUR |
0.4616 EUR |
| 2023-08-31 |
0.4747 EUR |
6,987,548.2475 XRP |
0.4835 EUR |
0.4578 EUR |
0.4865 EUR |
0.4710 EUR |
| 2023-08-30 |
0.4848 EUR |
6,205,879.3460 XRP |
0.4957 EUR |
0.4771 EUR |
0.4957 EUR |
0.4835 EUR |
| 2023-08-29 |
0.4931 EUR |
11,431,345.7709 XRP |
0.4829 EUR |
0.4742 EUR |
0.5080 EUR |
0.4957 EUR |
| 2023-08-28 |
0.4794 EUR |
5,757,978.0800 XRP |
0.4854 EUR |
0.4729 EUR |
0.4854 EUR |
0.4824 EUR |
| 2023-08-27 |
0.4876 EUR |
4,214,661.1058 XRP |
0.4847 EUR |
0.4800 EUR |
0.4910 EUR |
0.4843 EUR |
| 2023-08-26 |
0.4845 EUR |
3,265,736.5544 XRP |
0.4876 EUR |
0.4798 EUR |
0.4887 EUR |
0.4841 EUR |
| 2023-08-25 |
0.4791 EUR |
6,366,938.4731 XRP |
0.4797 EUR |
0.4703 EUR |
0.4921 EUR |
0.4871 EUR |
| 2023-08-24 |
0.4799 EUR |
6,502,821.3828 XRP |
0.4877 EUR |
0.4732 EUR |
0.4896 EUR |
0.4790 EUR |
| 2023-08-23 |
0.4840 EUR |
6,835,083.1762 XRP |
0.4802 EUR |
0.4766 EUR |
0.4940 EUR |
0.4877 EUR |
| 2023-08-22 |
0.4736 EUR |
6,939,671.8425 XRP |
0.4810 EUR |
0.4640 EUR |
0.4847 EUR |
0.4803 EUR |
| 2023-08-21 |
0.4786 EUR |
10,903,560.9878 XRP |
0.4955 EUR |
0.4627 EUR |
0.4962 EUR |
0.4815 EUR |
| 2023-08-20 |
0.4974 EUR |
14,697,084.4848 XRP |
0.4798 EUR |
0.4760 EUR |
0.5150 EUR |
0.4963 EUR |
| 2023-08-19 |
0.4728 EUR |
8,849,937.9823 XRP |
0.4658 EUR |
0.4609 EUR |
0.4835 EUR |
0.4793 EUR |
| 2023-08-18 |
0.4618 EUR |
20,667,357.9357 XRP |
0.4667 EUR |
0.4436 EUR |
0.4810 EUR |
0.4638 EUR |
| 2023-08-17 |
0.4899 EUR |
21,696,970.0335 XRP |
0.5406 EUR |
0.4000 EUR |
0.5461 EUR |
0.4673 EUR |
| 2023-08-16 |
0.5449 EUR |
9,338,721.5979 XRP |
0.5590 EUR |
0.5271 EUR |
0.5647 EUR |
0.5401 EUR |
| 2023-08-15 |
0.5622 EUR |
8,037,321.4316 XRP |
0.5804 EUR |
0.5320 EUR |
0.5820 EUR |
0.5577 EUR |
| 2023-08-14 |
0.5755 EUR |
4,654,532.5238 XRP |
0.5717 EUR |
0.5698 EUR |
0.5812 EUR |
0.5797 EUR |
| 2023-08-13 |
0.5758 EUR |
5,679,665.0250 XRP |
0.5732 EUR |
0.5695 EUR |
0.5833 EUR |
0.5713 EUR |
| 2023-08-12 |
0.5747 EUR |
4,046,888.7564 XRP |
0.5765 EUR |
0.5709 EUR |
0.5780 EUR |
0.5729 EUR |
| 2023-08-11 |
0.5752 EUR |
5,401,107.8372 XRP |
0.5751 EUR |
0.5703 EUR |
0.5830 EUR |
0.5771 EUR |
| 2023-08-10 |
0.5731 EUR |
11,729,880.3768 XRP |
0.5856 EUR |
0.5654 EUR |
0.5865 EUR |
0.5769 EUR |
| 2023-08-09 |
0.5903 EUR |
18,647,355.7246 XRP |
0.5853 EUR |
0.5615 EUR |
0.6061 EUR |
0.5860 EUR |
| 2023-08-08 |
0.5756 EUR |
10,270,327.8378 XRP |
0.5655 EUR |
0.5590 EUR |
0.5918 EUR |
0.5849 EUR |
| 2023-08-07 |
0.5580 EUR |
11,268,513.4442 XRP |
0.5665 EUR |
0.5400 EUR |
0.5721 EUR |
0.5626 EUR |
| 2023-08-06 |
0.5728 EUR |
6,236,265.8779 XRP |
0.5715 EUR |
0.5637 EUR |
0.5805 EUR |
0.5662 EUR |
| 2023-08-05 |
0.5680 EUR |
10,499,243.4017 XRP |
0.5768 EUR |
0.5551 EUR |
0.5768 EUR |
0.5709 EUR |
| 2023-08-04 |
0.5928 EUR |
11,578,210.0517 XRP |
0.6047 EUR |
0.5700 EUR |
0.6090 EUR |
0.5783 EUR |
| 2023-08-03 |
0.6103 EUR |
10,666,737.3790 XRP |
0.6254 EUR |
0.5980 EUR |
0.6280 EUR |
0.6070 EUR |
| 2023-08-02 |
0.6301 EUR |
6,947,733.9567 XRP |
0.6410 EUR |
0.6169 EUR |
0.6446 EUR |
0.6262 EUR |
| 2023-08-01 |
0.6303 EUR |
9,080,387.9092 XRP |
0.6340 EUR |
0.6200 EUR |
0.6489 EUR |
0.6404 EUR |
| 2023-07-31 |
0.6389 EUR |
9,848,831.5940 XRP |
0.6396 EUR |
0.6243 EUR |
0.6558 EUR |
0.6347 EUR |
| 2023-07-30 |
0.6465 EUR |
8,476,483.7891 XRP |
0.6464 EUR |
0.6200 EUR |
0.6673 EUR |
0.6403 EUR |
| 2023-07-29 |
0.6447 EUR |
5,050,771.2684 XRP |
0.6457 EUR |
0.6390 EUR |
0.6490 EUR |
0.6467 EUR |
| 2023-07-28 |
0.6461 EUR |
6,907,229.7140 XRP |
0.6497 EUR |
0.6410 EUR |
0.6545 EUR |
0.6471 EUR |
| 2023-07-27 |
0.6502 EUR |
10,695,839.4000 XRP |
0.6462 EUR |
0.6376 EUR |
0.6650 EUR |
0.6493 EUR |
| 2023-07-26 |
0.6419 EUR |
14,489,535.5257 XRP |
0.6416 EUR |
0.6265 EUR |
0.6600 EUR |
0.6455 EUR |
| 2023-07-25 |
0.6278 EUR |
16,691,391.1965 XRP |
0.6333 EUR |
0.6078 EUR |
0.6480 EUR |
0.6435 EUR |
| 2023-07-24 |
0.6363 EUR |
20,822,321.2706 XRP |
0.6645 EUR |
0.6152 EUR |
0.6672 EUR |
0.6375 EUR |