Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.2133 EUR |
3,339,733.7329 XRP |
1.2056 EUR |
1.1746 EUR |
1.2574 EUR |
1.2140 EUR |
| 2026-02-07 |
1.2180 EUR |
3,669,993.5811 XRP |
1.2410 EUR |
1.1746 EUR |
1.2689 EUR |
1.2129 EUR |
| 2026-02-06 |
1.1521 EUR |
13,162,574.9067 XRP |
1.0266 EUR |
0.9513 EUR |
1.3081 EUR |
1.2340 EUR |
| 2026-02-05 |
1.1084 EUR |
11,882,217.5500 XRP |
1.2784 EUR |
0.9647 EUR |
1.3056 EUR |
1.0151 EUR |
| 2026-02-04 |
1.3116 EUR |
3,583,504.2811 XRP |
1.3309 EUR |
1.2637 EUR |
1.3619 EUR |
1.2845 EUR |
| 2026-02-03 |
1.3479 EUR |
3,549,854.0909 XRP |
1.3739 EUR |
1.2929 EUR |
1.3824 EUR |
1.3341 EUR |
| 2026-02-02 |
1.3563 EUR |
7,509,189.7681 XRP |
1.3418 EUR |
1.2900 EUR |
1.4037 EUR |
1.3763 EUR |
| 2026-02-01 |
1.3796 EUR |
6,717,846.6329 XRP |
1.3926 EUR |
1.3302 EUR |
1.4197 EUR |
1.3407 EUR |
| 2026-01-31 |
1.3642 EUR |
8,141,707.3091 XRP |
1.4631 EUR |
1.2690 EUR |
1.4782 EUR |
1.3733 EUR |
| 2026-01-30 |
1.4790 EUR |
3,683,662.3659 XRP |
1.5091 EUR |
1.4359 EUR |
1.5164 EUR |
1.4559 EUR |
| 2026-01-29 |
1.5242 EUR |
2,306,151.8683 XRP |
1.5933 EUR |
1.4846 EUR |
1.6027 EUR |
1.5080 EUR |
| 2026-01-28 |
1.5996 EUR |
1,152,650.7264 XRP |
1.5944 EUR |
1.5785 EUR |
1.6205 EUR |
1.5951 EUR |
| 2026-01-27 |
1.5936 EUR |
1,303,942.9467 XRP |
1.6006 EUR |
1.5660 EUR |
1.6122 EUR |
1.5939 EUR |
| 2026-01-26 |
1.5979 EUR |
1,299,511.1820 XRP |
1.5464 EUR |
1.5380 EUR |
1.6370 EUR |
1.5994 EUR |
| 2026-01-25 |
1.5584 EUR |
2,494,909.2885 XRP |
1.6170 EUR |
1.5271 EUR |
1.6216 EUR |
1.5419 EUR |
| 2026-01-24 |
1.6203 EUR |
337,306.1693 XRP |
1.6225 EUR |
1.6145 EUR |
1.6282 EUR |
1.6224 EUR |
| 2026-01-23 |
1.6332 EUR |
1,551,777.7343 XRP |
1.6334 EUR |
1.6060 EUR |
1.6650 EUR |
1.6232 EUR |
| 2026-01-22 |
1.6478 EUR |
1,159,646.1628 XRP |
1.6680 EUR |
1.6205 EUR |
1.6825 EUR |
1.6334 EUR |
| 2026-01-21 |
1.6437 EUR |
2,178,453.8554 XRP |
1.6107 EUR |
1.5934 EUR |
1.7010 EUR |
1.6936 EUR |
| 2026-01-20 |
1.6422 EUR |
1,861,484.8347 XRP |
1.7058 EUR |
1.5934 EUR |
1.7095 EUR |
1.6090 EUR |
| 2026-01-19 |
1.6863 EUR |
2,211,598.5774 XRP |
1.7087 EUR |
1.5932 EUR |
1.7638 EUR |
1.7074 EUR |
| 2026-01-18 |
1.7682 EUR |
986,067.9284 XRP |
1.7791 EUR |
1.7265 EUR |
1.7831 EUR |
1.7265 EUR |
| 2026-01-17 |
1.7853 EUR |
976,771.4845 XRP |
1.7826 EUR |
1.7715 EUR |
1.7967 EUR |
1.7823 EUR |
| 2026-01-16 |
1.7769 EUR |
1,144,502.6945 XRP |
1.7900 EUR |
1.7490 EUR |
1.7971 EUR |
1.7851 EUR |
| 2026-01-15 |
1.8069 EUR |
1,576,065.1042 XRP |
1.8364 EUR |
1.7680 EUR |
1.8413 EUR |
1.7906 EUR |
| 2026-01-14 |
1.8459 EUR |
1,927,723.1436 XRP |
1.8611 EUR |
1.8124 EUR |
1.8820 EUR |
1.8322 EUR |
| 2026-01-13 |
1.8003 EUR |
1,226,231.5182 XRP |
1.7586 EUR |
1.7473 EUR |
1.8444 EUR |
1.8291 EUR |
| 2026-01-12 |
1.7706 EUR |
1,450,108.0248 XRP |
1.7789 EUR |
1.7402 EUR |
1.8098 EUR |
1.7584 EUR |
| 2026-01-11 |
1.7902 EUR |
626,811.3098 XRP |
1.7953 EUR |
1.7564 EUR |
1.8111 EUR |
1.7693 EUR |
| 2026-01-10 |
1.7992 EUR |
470,885.7602 XRP |
1.7988 EUR |
1.7861 EUR |
1.8120 EUR |
1.7979 EUR |
| 2026-01-09 |
1.8124 EUR |
1,114,194.9503 XRP |
1.8208 EUR |
1.7784 EUR |
1.8565 EUR |
1.7949 EUR |
| 2026-01-08 |
1.8253 EUR |
2,547,879.1321 XRP |
1.8535 EUR |
1.7713 EUR |
1.8765 EUR |
1.8291 EUR |
| 2026-01-07 |
1.9040 EUR |
1,802,191.1051 XRP |
1.9654 EUR |
1.8579 EUR |
1.9836 EUR |
1.8686 EUR |
| 2026-01-06 |
1.9836 EUR |
4,539,644.8430 XRP |
2.0083 EUR |
1.8809 EUR |
2.0620 EUR |
1.9661 EUR |
| 2026-01-05 |
1.8807 EUR |
3,302,715.7095 XRP |
1.7896 EUR |
1.7801 EUR |
2.0054 EUR |
1.9951 EUR |
| 2026-01-04 |
1.7793 EUR |
2,395,239.6615 XRP |
1.7247 EUR |
1.7113 EUR |
1.8107 EUR |
1.7899 EUR |
| 2026-01-03 |
1.7189 EUR |
973,573.1332 XRP |
1.7130 EUR |
1.6934 EUR |
1.7542 EUR |
1.7189 EUR |
| 2026-01-02 |
1.6558 EUR |
2,443,114.1217 XRP |
1.5983 EUR |
1.5871 EUR |
1.7326 EUR |
1.7154 EUR |
| 2026-01-01 |
1.5772 EUR |
1,023,388.7769 XRP |
1.5656 EUR |
1.5518 EUR |
1.5957 EUR |
1.5943 EUR |
| 2025-12-31 |
1.5804 EUR |
1,782,089.8465 XRP |
1.5959 EUR |
1.5394 EUR |
1.6018 EUR |
1.5645 EUR |
| 2025-12-30 |
1.5891 EUR |
1,073,165.6523 XRP |
1.5718 EUR |
1.5657 EUR |
1.6017 EUR |
1.5958 EUR |
| 2025-12-29 |
1.5907 EUR |
2,159,619.4128 XRP |
1.5831 EUR |
1.5664 EUR |
1.6256 EUR |
1.5695 EUR |
| 2025-12-28 |
1.5841 EUR |
645,112.5565 XRP |
1.5919 EUR |
1.5718 EUR |
1.5945 EUR |
1.5783 EUR |
| 2025-12-27 |
1.5717 EUR |
602,540.3924 XRP |
1.5647 EUR |
1.5639 EUR |
1.5909 EUR |
1.5823 EUR |
| 2025-12-26 |
1.5737 EUR |
1,176,562.1267 XRP |
1.5544 EUR |
1.5487 EUR |
1.5978 EUR |
1.5668 EUR |
| 2025-12-25 |
1.5817 EUR |
989,330.3870 XRP |
1.5797 EUR |
1.5523 EUR |
1.6016 EUR |
1.5559 EUR |
| 2025-12-24 |
1.5802 EUR |
898,934.2902 XRP |
1.5864 EUR |
1.5563 EUR |
1.5928 EUR |
1.5841 EUR |
| 2025-12-23 |
1.6012 EUR |
1,379,489.3207 XRP |
1.6170 EUR |
1.5830 EUR |
1.6225 EUR |
1.5928 EUR |
| 2025-12-22 |
1.6345 EUR |
1,754,749.8154 XRP |
1.6406 EUR |
1.6089 EUR |
1.6622 EUR |
1.6157 EUR |
| 2025-12-21 |
1.6391 EUR |
1,314,376.3953 XRP |
1.6509 EUR |
1.6185 EUR |
1.6651 EUR |
1.6404 EUR |