Identifier on Bitvavo: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
0.7029 EUR |
96,668,958.7710 XRP |
0.6513 EUR |
0.6444 EUR |
0.7980 EUR |
0.7978 EUR |
| 2024-11-13 |
0.6530 EUR |
71,004,724.5628 XRP |
0.6601 EUR |
0.6020 EUR |
0.7045 EUR |
0.6481 EUR |
| 2024-11-12 |
0.6231 EUR |
112,513,383.2462 XRP |
0.5772 EUR |
0.5500 EUR |
0.6953 EUR |
0.6701 EUR |
| 2024-11-11 |
0.5637 EUR |
40,792,008.8798 XRP |
0.5469 EUR |
0.5299 EUR |
0.5937 EUR |
0.5765 EUR |
| 2024-11-10 |
0.5471 EUR |
24,581,157.1320 XRP |
0.5217 EUR |
0.5182 EUR |
0.5768 EUR |
0.5588 EUR |
| 2024-11-09 |
0.5139 EUR |
7,631,075.7696 XRP |
0.5168 EUR |
0.5072 EUR |
0.5195 EUR |
0.5150 EUR |
| 2024-11-08 |
0.5120 EUR |
11,088,330.0591 XRP |
0.5146 EUR |
0.5064 EUR |
0.5186 EUR |
0.5124 EUR |
| 2024-11-07 |
0.5118 EUR |
13,088,770.4567 XRP |
0.5038 EUR |
0.5001 EUR |
0.5377 EUR |
0.5159 EUR |
| 2024-11-06 |
0.4952 EUR |
20,679,444.3034 XRP |
0.4709 EUR |
0.4708 EUR |
0.5061 EUR |
0.5017 EUR |
| 2024-11-05 |
0.4690 EUR |
7,977,108.7765 XRP |
0.4629 EUR |
0.4617 EUR |
0.4767 EUR |
0.4706 EUR |
| 2024-11-04 |
0.4659 EUR |
7,061,288.5362 XRP |
0.4634 EUR |
0.4558 EUR |
0.4717 EUR |
0.4632 EUR |
| 2024-11-03 |
0.4627 EUR |
6,197,742.6972 XRP |
0.4722 EUR |
0.4548 EUR |
0.4727 EUR |
0.4637 EUR |
| 2024-11-02 |
0.4724 EUR |
2,950,146.9552 XRP |
0.4736 EUR |
0.4681 EUR |
0.4764 EUR |
0.4711 EUR |
| 2024-11-01 |
0.4753 EUR |
7,265,590.1056 XRP |
0.4677 EUR |
0.4617 EUR |
0.4827 EUR |
0.4748 EUR |
| 2024-10-31 |
0.4727 EUR |
7,777,255.3923 XRP |
0.4814 EUR |
0.4625 EUR |
0.4820 EUR |
0.4685 EUR |
| 2024-10-30 |
0.4822 EUR |
8,422,440.1416 XRP |
0.4874 EUR |
0.4789 EUR |
0.4874 EUR |
0.4813 EUR |
| 2024-10-29 |
0.4852 EUR |
11,528,631.6789 XRP |
0.4792 EUR |
0.4786 EUR |
0.4904 EUR |
0.4867 EUR |
| 2024-10-28 |
0.4779 EUR |
7,613,015.9404 XRP |
0.4783 EUR |
0.4724 EUR |
0.4817 EUR |
0.4798 EUR |
| 2024-10-27 |
0.4765 EUR |
4,305,179.2972 XRP |
0.4757 EUR |
0.4730 EUR |
0.4791 EUR |
0.4782 EUR |
| 2024-10-26 |
0.4691 EUR |
6,616,109.1752 XRP |
0.4645 EUR |
0.4620 EUR |
0.4773 EUR |
0.4745 EUR |
| 2024-10-25 |
0.4817 EUR |
11,706,499.7182 XRP |
0.4912 EUR |
0.4708 EUR |
0.4913 EUR |
0.4788 EUR |
| 2024-10-24 |
0.4899 EUR |
7,744,097.7513 XRP |
0.4873 EUR |
0.4847 EUR |
0.4939 EUR |
0.4907 EUR |
| 2024-10-23 |
0.4844 EUR |
10,198,334.1499 XRP |
0.4942 EUR |
0.4746 EUR |
0.4942 EUR |
0.4878 EUR |
| 2024-10-22 |
0.4955 EUR |
8,283,093.1792 XRP |
0.5033 EUR |
0.4894 EUR |
0.5072 EUR |
0.4945 EUR |
| 2024-10-21 |
0.5066 EUR |
9,759,678.6825 XRP |
0.5035 EUR |
0.4996 EUR |
0.5162 EUR |
0.5054 EUR |
| 2024-10-20 |
0.4978 EUR |
4,793,341.3904 XRP |
0.4999 EUR |
0.4932 EUR |
0.5008 EUR |
0.5001 EUR |
| 2024-10-19 |
0.5006 EUR |
3,575,887.3907 XRP |
0.5026 EUR |
0.4968 EUR |
0.5053 EUR |
0.4996 EUR |
| 2024-10-18 |
0.5033 EUR |
8,365,884.1548 XRP |
0.5018 EUR |
0.4986 EUR |
0.5097 EUR |
0.5026 EUR |
| 2024-10-17 |
0.5099 EUR |
16,550,801.4224 XRP |
0.5040 EUR |
0.5001 EUR |
0.5215 EUR |
0.5014 EUR |
| 2024-10-16 |
0.5025 EUR |
11,351,992.4442 XRP |
0.4970 EUR |
0.4935 EUR |
0.5095 EUR |
0.5052 EUR |
| 2024-10-15 |
0.4970 EUR |
9,719,079.6978 XRP |
0.5013 EUR |
0.4870 EUR |
0.5079 EUR |
0.4954 EUR |
| 2024-10-14 |
0.4956 EUR |
11,228,786.2239 XRP |
0.4864 EUR |
0.4835 EUR |
0.5046 EUR |
0.4986 EUR |
| 2024-10-13 |
0.4858 EUR |
4,569,976.8826 XRP |
0.4920 EUR |
0.4794 EUR |
0.4923 EUR |
0.4826 EUR |
| 2024-10-12 |
0.4927 EUR |
6,180,395.4903 XRP |
0.4922 EUR |
0.4893 EUR |
0.4958 EUR |
0.4925 EUR |
| 2024-10-11 |
0.4917 EUR |
8,066,406.9671 XRP |
0.4851 EUR |
0.4843 EUR |
0.4953 EUR |
0.4923 EUR |
| 2024-10-10 |
0.4862 EUR |
11,438,684.5545 XRP |
0.4790 EUR |
0.4775 EUR |
0.4979 EUR |
0.4843 EUR |
| 2024-10-09 |
0.4839 EUR |
6,005,879.2285 XRP |
0.4840 EUR |
0.4766 EUR |
0.4877 EUR |
0.4775 EUR |
| 2024-10-08 |
0.4824 EUR |
10,302,569.1434 XRP |
0.4817 EUR |
0.4752 EUR |
0.4878 EUR |
0.4849 EUR |
| 2024-10-07 |
0.4917 EUR |
12,135,414.1946 XRP |
0.4863 EUR |
0.4839 EUR |
0.4969 EUR |
0.4869 EUR |
| 2024-10-06 |
0.4850 EUR |
6,021,074.3097 XRP |
0.4826 EUR |
0.4810 EUR |
0.4891 EUR |
0.4861 EUR |
| 2024-10-05 |
0.4846 EUR |
7,075,521.8257 XRP |
0.4869 EUR |
0.4792 EUR |
0.4896 EUR |
0.4836 EUR |
| 2024-10-04 |
0.4786 EUR |
15,453,379.8071 XRP |
0.4729 EUR |
0.4669 EUR |
0.4922 EUR |
0.4870 EUR |
| 2024-10-03 |
0.4746 EUR |
38,497,499.8821 XRP |
0.4868 EUR |
0.4594 EUR |
0.4931 EUR |
0.4762 EUR |
| 2024-10-02 |
0.5097 EUR |
38,632,236.1310 XRP |
0.5390 EUR |
0.4759 EUR |
0.5476 EUR |
0.4880 EUR |
| 2024-10-01 |
0.5504 EUR |
37,227,864.4370 XRP |
0.5487 EUR |
0.5225 EUR |
0.5720 EUR |
0.5395 EUR |
| 2024-09-30 |
0.5691 EUR |
20,354,738.1447 XRP |
0.5740 EUR |
0.5533 EUR |
0.5856 EUR |
0.5592 EUR |
| 2024-09-29 |
0.5735 EUR |
28,709,808.8874 XRP |
0.5494 EUR |
0.5448 EUR |
0.5958 EUR |
0.5739 EUR |
| 2024-09-28 |
0.5480 EUR |
32,088,809.2079 XRP |
0.5276 EUR |
0.5250 EUR |
0.5610 EUR |
0.5503 EUR |
| 2024-09-27 |
0.5274 EUR |
17,026,178.6805 XRP |
0.5283 EUR |
0.5217 EUR |
0.5339 EUR |
0.5268 EUR |
| 2024-09-26 |
0.5273 EUR |
13,858,498.1089 XRP |
0.5239 EUR |
0.5166 EUR |
0.5339 EUR |
0.5304 EUR |