Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
1.7645 EUR |
1,530,712.4700 XRP |
1.7470 EUR |
1.7118 EUR |
1.8143 EUR |
1.7964 EUR |
| 2025-12-06 |
1.7477 EUR |
728,336.7185 XRP |
1.7474 EUR |
1.7339 EUR |
1.7625 EUR |
1.7485 EUR |
| 2025-12-05 |
1.7702 EUR |
1,630,439.6173 XRP |
1.8021 EUR |
1.7310 EUR |
1.8141 EUR |
1.7430 EUR |
| 2025-12-04 |
1.8293 EUR |
1,969,960.0820 XRP |
1.8868 EUR |
1.7766 EUR |
1.8986 EUR |
1.8004 EUR |
| 2025-12-03 |
1.8751 EUR |
2,231,310.0180 XRP |
1.8524 EUR |
1.8380 EUR |
1.9056 EUR |
1.8940 EUR |
| 2025-12-02 |
1.8060 EUR |
1,972,629.9310 XRP |
1.7491 EUR |
1.7193 EUR |
1.8800 EUR |
1.8633 EUR |
| 2025-12-01 |
1.7613 EUR |
3,406,981.2772 XRP |
1.8600 EUR |
1.7047 EUR |
1.8960 EUR |
1.7334 EUR |
| 2025-11-30 |
1.8941 EUR |
1,013,063.4409 XRP |
1.9000 EUR |
1.8663 EUR |
1.9097 EUR |
1.8688 EUR |
| 2025-11-29 |
1.8994 EUR |
907,718.7111 XRP |
1.8806 EUR |
1.8696 EUR |
1.9188 EUR |
1.8994 EUR |
| 2025-11-28 |
1.9061 EUR |
2,070,790.4906 XRP |
1.8967 EUR |
1.8619 EUR |
1.9650 EUR |
1.8840 EUR |
| 2025-11-27 |
1.8973 EUR |
1,024,130.0050 XRP |
1.9160 EUR |
1.8760 EUR |
1.9266 EUR |
1.9132 EUR |
| 2025-11-26 |
1.9007 EUR |
2,460,221.1981 XRP |
1.9018 EUR |
1.8543 EUR |
1.9452 EUR |
1.9215 EUR |
| 2025-11-25 |
1.9092 EUR |
3,605,568.4996 XRP |
1.9348 EUR |
1.8561 EUR |
1.9653 EUR |
1.9052 EUR |
| 2025-11-24 |
1.8689 EUR |
3,756,026.1806 XRP |
1.7797 EUR |
1.7600 EUR |
1.9844 EUR |
1.9340 EUR |
| 2025-11-23 |
1.7790 EUR |
3,441,585.9733 XRP |
1.6938 EUR |
1.6932 EUR |
1.8135 EUR |
1.7794 EUR |
| 2025-11-22 |
1.6757 EUR |
1,410,444.6402 XRP |
1.6943 EUR |
1.6419 EUR |
1.7083 EUR |
1.6929 EUR |
| 2025-11-21 |
1.6775 EUR |
5,834,088.6147 XRP |
1.7348 EUR |
1.5819 EUR |
1.7630 EUR |
1.6581 EUR |
| 2025-11-20 |
1.7955 EUR |
3,121,015.1118 XRP |
1.8269 EUR |
1.7105 EUR |
1.8646 EUR |
1.7467 EUR |
| 2025-11-19 |
1.8145 EUR |
3,127,613.2970 XRP |
1.9132 EUR |
1.7567 EUR |
1.9280 EUR |
1.8078 EUR |
| 2025-11-18 |
1.8901 EUR |
2,160,204.5235 XRP |
1.8626 EUR |
1.8141 EUR |
1.9342 EUR |
1.9124 EUR |
| 2025-11-17 |
1.8993 EUR |
3,228,117.6046 XRP |
1.9046 EUR |
1.8230 EUR |
1.9871 EUR |
1.8678 EUR |
| 2025-11-16 |
1.9013 EUR |
3,319,123.6268 XRP |
1.9254 EUR |
1.8538 EUR |
1.9610 EUR |
1.9133 EUR |
| 2025-11-15 |
1.9395 EUR |
1,906,258.3865 XRP |
1.9360 EUR |
1.9004 EUR |
1.9800 EUR |
1.9246 EUR |
| 2025-11-14 |
1.9632 EUR |
3,875,936.1389 XRP |
1.9900 EUR |
1.9122 EUR |
2.0151 EUR |
1.9309 EUR |
| 2025-11-13 |
2.0865 EUR |
2,657,226.3366 XRP |
2.0591 EUR |
1.9561 EUR |
2.1750 EUR |
2.0036 EUR |
| 2025-11-12 |
2.0671 EUR |
2,108,096.3331 XRP |
2.0656 EUR |
2.0000 EUR |
2.1177 EUR |
2.0588 EUR |
| 2025-11-11 |
2.1358 EUR |
1,751,423.6586 XRP |
2.1848 EUR |
2.0543 EUR |
2.2222 EUR |
2.0737 EUR |
| 2025-11-10 |
2.1554 EUR |
3,347,126.4125 XRP |
2.0471 EUR |
2.0316 EUR |
2.2314 EUR |
2.1896 EUR |
| 2025-11-09 |
2.0061 EUR |
2,767,656.0983 XRP |
1.9728 EUR |
1.9359 EUR |
2.0704 EUR |
2.0513 EUR |
| 2025-11-08 |
1.9821 EUR |
3,079,814.1502 XRP |
2.0036 EUR |
1.9393 EUR |
2.0179 EUR |
1.9738 EUR |
| 2025-11-07 |
1.9435 EUR |
5,108,926.5982 XRP |
1.9134 EUR |
1.8629 EUR |
2.0501 EUR |
2.0038 EUR |
| 2025-11-06 |
1.9776 EUR |
3,956,357.9828 XRP |
2.0357 EUR |
1.8877 EUR |
2.0999 EUR |
1.9140 EUR |
| 2025-11-05 |
1.9613 EUR |
3,743,928.2146 XRP |
1.9184 EUR |
1.8288 EUR |
2.0681 EUR |
2.0426 EUR |
| 2025-11-04 |
1.9573 EUR |
7,216,012.1294 XRP |
2.0034 EUR |
1.8283 EUR |
2.0517 EUR |
1.8521 EUR |
| 2025-11-03 |
2.0568 EUR |
4,840,124.3046 XRP |
2.1894 EUR |
1.9644 EUR |
2.1953 EUR |
2.0011 EUR |
| 2025-11-02 |
2.1813 EUR |
1,908,617.6555 XRP |
2.1674 EUR |
2.1465 EUR |
2.2100 EUR |
2.1697 EUR |
| 2025-11-01 |
2.1650 EUR |
996,907.4500 XRP |
2.1726 EUR |
2.1447 EUR |
2.1844 EUR |
2.1690 EUR |
| 2025-10-31 |
2.1676 EUR |
2,883,886.8986 XRP |
2.1081 EUR |
2.1045 EUR |
2.2130 EUR |
2.1716 EUR |
| 2025-10-30 |
2.1457 EUR |
4,574,286.4371 XRP |
2.1960 EUR |
2.0559 EUR |
2.2322 EUR |
2.1028 EUR |
| 2025-10-29 |
2.2520 EUR |
2,868,600.5274 XRP |
2.2330 EUR |
2.1988 EUR |
2.2900 EUR |
2.2358 EUR |
| 2025-10-28 |
2.2549 EUR |
3,123,897.8636 XRP |
2.2593 EUR |
2.2036 EUR |
2.3118 EUR |
2.2427 EUR |
| 2025-10-27 |
2.2736 EUR |
3,126,977.7835 XRP |
2.2743 EUR |
2.2334 EUR |
2.3163 EUR |
2.2792 EUR |
| 2025-10-26 |
2.2616 EUR |
1,717,450.8513 XRP |
2.2309 EUR |
2.2291 EUR |
2.2924 EUR |
2.2765 EUR |
| 2025-10-25 |
2.2169 EUR |
2,162,442.3194 XRP |
2.1579 EUR |
2.1528 EUR |
2.2800 EUR |
2.2333 EUR |
| 2025-10-24 |
2.1283 EUR |
3,729,042.5778 XRP |
2.0584 EUR |
2.0552 EUR |
2.1633 EUR |
2.1565 EUR |
| 2025-10-23 |
2.0682 EUR |
2,459,397.3070 XRP |
2.0374 EUR |
2.0365 EUR |
2.0891 EUR |
2.0613 EUR |
| 2025-10-22 |
2.0624 EUR |
2,951,356.7849 XRP |
2.0882 EUR |
2.0031 EUR |
2.1102 EUR |
2.0133 EUR |
| 2025-10-21 |
2.1148 EUR |
3,407,745.5719 XRP |
2.1419 EUR |
2.0673 EUR |
2.1812 EUR |
2.0847 EUR |
| 2025-10-20 |
2.1206 EUR |
3,001,283.9521 XRP |
2.0483 EUR |
2.0218 EUR |
2.1924 EUR |
2.1467 EUR |
| 2025-10-19 |
2.0374 EUR |
3,245,409.2596 XRP |
2.0278 EUR |
1.9912 EUR |
2.0791 EUR |
2.0634 EUR |