Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
0.9668 EUR |
4,313,568.5301 XRP |
0.9514 EUR |
0.9437 EUR |
0.9822 EUR |
0.9686 EUR |
| 2026-06-10 |
0.9675 EUR |
4,456,292.0359 XRP |
0.9864 EUR |
0.9437 EUR |
0.9887 EUR |
0.9505 EUR |
| 2026-06-09 |
0.9936 EUR |
3,768,387.9340 XRP |
1.0150 EUR |
0.9699 EUR |
1.0189 EUR |
0.9867 EUR |
| 2026-06-08 |
1.0093 EUR |
4,124,131.5073 XRP |
1.0033 EUR |
0.9822 EUR |
1.0284 EUR |
1.0118 EUR |
| 2026-06-07 |
0.9887 EUR |
5,380,901.6025 XRP |
0.9502 EUR |
0.9466 EUR |
1.0215 EUR |
1.0020 EUR |
| 2026-06-06 |
0.9451 EUR |
2,330,363.7247 XRP |
0.9550 EUR |
0.9131 EUR |
0.9666 EUR |
0.9508 EUR |
| 2026-06-05 |
0.9627 EUR |
6,049,551.0875 XRP |
1.0058 EUR |
0.9291 EUR |
1.0103 EUR |
0.9481 EUR |
| 2026-06-04 |
1.0050 EUR |
4,631,543.6650 XRP |
1.0361 EUR |
0.9808 EUR |
1.0433 EUR |
1.0067 EUR |
| 2026-06-03 |
1.0517 EUR |
4,624,560.0054 XRP |
1.0420 EUR |
1.0222 EUR |
1.0736 EUR |
1.0340 EUR |
| 2026-06-02 |
1.0655 EUR |
6,064,786.9121 XRP |
1.1136 EUR |
1.0274 EUR |
1.1136 EUR |
1.0418 EUR |
| 2026-06-01 |
1.1091 EUR |
4,197,381.7789 XRP |
1.1459 EUR |
1.0998 EUR |
1.1500 EUR |
1.1129 EUR |
| 2026-05-31 |
1.1436 EUR |
843,048.2937 XRP |
1.1473 EUR |
1.1322 EUR |
1.1544 EUR |
1.1424 EUR |
| 2026-05-30 |
1.1530 EUR |
1,466,792.1801 XRP |
1.1405 EUR |
1.1382 EUR |
1.1700 EUR |
1.1484 EUR |
| 2026-05-29 |
1.1231 EUR |
4,294,915.6561 XRP |
1.1285 EUR |
1.1101 EUR |
1.1405 EUR |
1.1396 EUR |
| 2026-05-28 |
1.1177 EUR |
6,067,847.8077 XRP |
1.1237 EUR |
1.0926 EUR |
1.1470 EUR |
1.1271 EUR |
| 2026-05-27 |
1.1363 EUR |
2,423,608.1920 XRP |
1.1411 EUR |
1.1202 EUR |
1.1531 EUR |
1.1232 EUR |
| 2026-05-26 |
1.1556 EUR |
2,303,898.8150 XRP |
1.1601 EUR |
1.1400 EUR |
1.1734 EUR |
1.1408 EUR |
| 2026-05-25 |
1.1639 EUR |
2,914,779.3524 XRP |
1.1608 EUR |
1.1541 EUR |
1.1711 EUR |
1.1592 EUR |
| 2026-05-24 |
1.1665 EUR |
2,628,379.0479 XRP |
1.1703 EUR |
1.1464 EUR |
1.1786 EUR |
1.1609 EUR |
| 2026-05-23 |
1.1531 EUR |
2,240,174.5444 XRP |
1.1495 EUR |
1.1208 EUR |
1.1846 EUR |
1.1695 EUR |
| 2026-05-22 |
1.1695 EUR |
1,820,074.9386 XRP |
1.1805 EUR |
1.1462 EUR |
1.1837 EUR |
1.1480 EUR |
| 2026-05-21 |
1.1813 EUR |
1,270,679.0973 XRP |
1.1779 EUR |
1.1660 EUR |
1.1916 EUR |
1.1823 EUR |
| 2026-05-20 |
1.1791 EUR |
1,399,673.7641 XRP |
1.1736 EUR |
1.1620 EUR |
1.1860 EUR |
1.1744 EUR |
| 2026-05-19 |
1.1819 EUR |
1,291,743.9209 XRP |
1.1919 EUR |
1.1650 EUR |
1.1983 EUR |
1.1716 EUR |
| 2026-05-18 |
1.1896 EUR |
1,880,615.1072 XRP |
1.2045 EUR |
1.1714 EUR |
1.2073 EUR |
1.1924 EUR |
| 2026-05-17 |
1.2142 EUR |
1,451,795.4017 XRP |
1.2176 EUR |
1.1819 EUR |
1.2299 EUR |
1.2048 EUR |
| 2026-05-16 |
1.2187 EUR |
1,482,481.1765 XRP |
1.2322 EUR |
1.2020 EUR |
1.2375 EUR |
1.2171 EUR |
| 2026-05-15 |
1.2484 EUR |
2,707,788.5527 XRP |
1.2730 EUR |
1.2278 EUR |
1.2862 EUR |
1.2339 EUR |
| 2026-05-14 |
1.2760 EUR |
2,573,415.7483 XRP |
1.2183 EUR |
1.2131 EUR |
1.3270 EUR |
1.2736 EUR |
| 2026-05-13 |
1.2329 EUR |
2,258,992.5252 XRP |
1.2253 EUR |
1.2051 EUR |
1.2589 EUR |
1.2180 EUR |
| 2026-05-12 |
1.2390 EUR |
2,073,463.2112 XRP |
1.2534 EUR |
1.2100 EUR |
1.2609 EUR |
1.2233 EUR |
| 2026-05-11 |
1.2461 EUR |
1,724,359.2160 XRP |
1.2533 EUR |
1.2249 EUR |
1.2629 EUR |
1.2561 EUR |
| 2026-05-10 |
1.2452 EUR |
1,970,122.5363 XRP |
1.2057 EUR |
1.1990 EUR |
1.2788 EUR |
1.2513 EUR |
| 2026-05-09 |
1.2060 EUR |
1,039,561.3770 XRP |
1.2039 EUR |
1.1980 EUR |
1.2177 EUR |
1.2051 EUR |
| 2026-05-08 |
1.1844 EUR |
1,739,712.2127 XRP |
1.1822 EUR |
1.1729 EUR |
1.2104 EUR |
1.2032 EUR |
| 2026-05-07 |
1.1917 EUR |
1,167,202.4253 XRP |
1.2128 EUR |
1.1768 EUR |
1.2129 EUR |
1.1827 EUR |
| 2026-05-06 |
1.2173 EUR |
1,085,272.0718 XRP |
1.2058 EUR |
1.2018 EUR |
1.2366 EUR |
1.2116 EUR |
| 2026-05-05 |
1.2045 EUR |
950,286.7444 XRP |
1.1900 EUR |
1.1893 EUR |
1.2159 EUR |
1.2050 EUR |
| 2026-05-04 |
1.1967 EUR |
1,109,961.3636 XRP |
1.1823 EUR |
1.1800 EUR |
1.2107 EUR |
1.1909 EUR |
| 2026-05-03 |
1.1857 EUR |
829,456.1653 XRP |
1.1895 EUR |
1.1786 EUR |
1.1954 EUR |
1.1825 EUR |
| 2026-05-02 |
1.1857 EUR |
944,377.9317 XRP |
1.1829 EUR |
1.1786 EUR |
1.1935 EUR |
1.1879 EUR |
| 2026-05-01 |
1.1782 EUR |
992,099.0055 XRP |
1.1666 EUR |
1.1637 EUR |
1.1900 EUR |
1.1818 EUR |
| 2026-04-30 |
1.1703 EUR |
802,724.3706 XRP |
1.1734 EUR |
1.1629 EUR |
1.1844 EUR |
1.1663 EUR |
| 2026-04-29 |
1.1775 EUR |
1,190,322.7912 XRP |
1.1776 EUR |
1.1532 EUR |
1.2019 EUR |
1.1725 EUR |
| 2026-04-28 |
1.1819 EUR |
775,748.8289 XRP |
1.1932 EUR |
1.1695 EUR |
1.1957 EUR |
1.1786 EUR |
| 2026-04-27 |
1.2004 EUR |
1,200,179.2951 XRP |
1.2230 EUR |
1.1800 EUR |
1.2329 EUR |
1.1957 EUR |
| 2026-04-26 |
1.2191 EUR |
807,112.0249 XRP |
1.2149 EUR |
1.2114 EUR |
1.2259 EUR |
1.2232 EUR |
| 2026-04-25 |
1.2198 EUR |
636,814.8120 XRP |
1.2232 EUR |
1.2114 EUR |
1.2271 EUR |
1.2163 EUR |
| 2026-04-24 |
1.2264 EUR |
1,287,717.0296 XRP |
1.2320 EUR |
1.2191 EUR |
1.2378 EUR |
1.2233 EUR |
| 2026-04-23 |
1.2171 EUR |
1,412,896.8203 XRP |
1.2216 EUR |
1.2067 EUR |
1.2324 EUR |
1.2324 EUR |