Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
2.5132 EUR |
7,432,466.9606 XRP |
2.5277 EUR |
2.4126 EUR |
2.5956 EUR |
2.5250 EUR |
| 2025-07-14 |
2.5088 EUR |
7,682,398.0162 XRP |
2.4217 EUR |
2.3819 EUR |
2.5956 EUR |
2.5192 EUR |
| 2025-07-13 |
2.3951 EUR |
2,977,110.2194 XRP |
2.3270 EUR |
2.3149 EUR |
2.4595 EUR |
2.4204 EUR |
| 2025-07-12 |
2.3408 EUR |
2,009,867.2411 XRP |
2.3253 EUR |
2.2636 EUR |
2.4252 EUR |
2.3285 EUR |
| 2025-07-11 |
2.2778 EUR |
9,796,142.8644 XRP |
2.1707 EUR |
2.1475 EUR |
2.5400 EUR |
2.3489 EUR |
| 2025-07-10 |
2.1022 EUR |
5,693,407.0860 XRP |
2.0518 EUR |
2.0397 EUR |
2.1909 EUR |
2.1647 EUR |
| 2025-07-09 |
2.0024 EUR |
4,645,363.5216 XRP |
1.9715 EUR |
1.9616 EUR |
2.0701 EUR |
2.0606 EUR |
| 2025-07-08 |
1.9308 EUR |
4,459,932.4160 XRP |
1.9332 EUR |
1.9160 EUR |
1.9810 EUR |
1.9675 EUR |
| 2025-07-07 |
1.9367 EUR |
4,465,688.6805 XRP |
1.9282 EUR |
1.9182 EUR |
2.0063 EUR |
1.9396 EUR |
| 2025-07-06 |
1.9200 EUR |
874,700.2364 XRP |
1.8824 EUR |
1.8768 EUR |
1.9450 EUR |
1.9207 EUR |
| 2025-07-05 |
1.8860 EUR |
960,145.0453 XRP |
1.8837 EUR |
1.8717 EUR |
1.8978 EUR |
1.8851 EUR |
| 2025-07-04 |
1.8919 EUR |
4,824,474.7815 XRP |
1.9184 EUR |
1.8667 EUR |
1.9310 EUR |
1.8869 EUR |
| 2025-07-03 |
1.9322 EUR |
5,196,936.9731 XRP |
1.8943 EUR |
1.8857 EUR |
1.9675 EUR |
1.9182 EUR |
| 2025-07-02 |
1.8725 EUR |
5,065,103.9096 XRP |
1.8394 EUR |
1.8306 EUR |
1.9530 EUR |
1.8940 EUR |
| 2025-07-01 |
1.8737 EUR |
6,111,526.9203 XRP |
1.8973 EUR |
1.8218 EUR |
1.9106 EUR |
1.8397 EUR |
| 2025-06-30 |
1.8731 EUR |
5,851,347.5203 XRP |
1.8827 EUR |
1.8436 EUR |
1.9755 EUR |
1.9458 EUR |
| 2025-06-29 |
1.8661 EUR |
1,079,645.3408 XRP |
1.8654 EUR |
1.8584 EUR |
1.8759 EUR |
1.8759 EUR |
| 2025-06-28 |
1.8653 EUR |
588,287.5979 XRP |
1.8297 EUR |
1.8236 EUR |
1.8850 EUR |
1.8668 EUR |
| 2025-06-27 |
1.7904 EUR |
5,231,350.7174 XRP |
1.8008 EUR |
1.7660 EUR |
1.8387 EUR |
1.8222 EUR |
| 2025-06-26 |
1.8518 EUR |
5,846,440.4575 XRP |
1.8726 EUR |
1.7857 EUR |
1.8911 EUR |
1.8045 EUR |
| 2025-06-25 |
1.8825 EUR |
4,061,661.9946 XRP |
1.8866 EUR |
1.8660 EUR |
1.9217 EUR |
1.8729 EUR |
| 2025-06-24 |
1.8879 EUR |
5,390,472.0537 XRP |
1.8648 EUR |
1.8396 EUR |
1.9108 EUR |
1.8862 EUR |
| 2025-06-23 |
1.7586 EUR |
6,431,400.7154 XRP |
1.7551 EUR |
1.7010 EUR |
1.8725 EUR |
1.8644 EUR |
| 2025-06-22 |
1.7303 EUR |
4,505,046.5225 XRP |
1.7929 EUR |
1.6612 EUR |
1.8150 EUR |
1.7151 EUR |
| 2025-06-21 |
1.8052 EUR |
1,696,885.4513 XRP |
1.8397 EUR |
1.7345 EUR |
1.8624 EUR |
1.7759 EUR |
| 2025-06-20 |
1.8643 EUR |
5,138,840.9150 XRP |
1.8801 EUR |
1.8089 EUR |
1.8931 EUR |
1.8459 EUR |
| 2025-06-19 |
1.8832 EUR |
4,065,512.1319 XRP |
1.8933 EUR |
1.8712 EUR |
1.9033 EUR |
1.8824 EUR |
| 2025-06-18 |
1.8718 EUR |
5,131,440.4323 XRP |
1.8817 EUR |
1.8423 EUR |
1.9183 EUR |
1.8600 EUR |
| 2025-06-17 |
1.9225 EUR |
5,768,555.0537 XRP |
1.9365 EUR |
1.8635 EUR |
1.9975 EUR |
1.8781 EUR |
| 2025-06-16 |
1.9121 EUR |
5,180,218.9943 XRP |
1.8734 EUR |
1.8571 EUR |
2.0220 EUR |
2.0060 EUR |
| 2025-06-15 |
1.8672 EUR |
836,218.8849 XRP |
1.8537 EUR |
1.8281 EUR |
1.8831 EUR |
1.8763 EUR |
| 2025-06-14 |
1.8620 EUR |
807,288.6132 XRP |
1.8609 EUR |
1.8281 EUR |
1.8879 EUR |
1.8575 EUR |
| 2025-06-13 |
1.8348 EUR |
6,300,439.0351 XRP |
1.8879 EUR |
1.8071 EUR |
1.8966 EUR |
1.8581 EUR |
| 2025-06-12 |
1.9436 EUR |
4,513,793.2296 XRP |
1.9703 EUR |
1.8751 EUR |
1.9760 EUR |
1.8855 EUR |
| 2025-06-11 |
2.0080 EUR |
4,214,036.1089 XRP |
2.0172 EUR |
1.9664 EUR |
2.0380 EUR |
1.9729 EUR |
| 2025-06-10 |
2.0069 EUR |
4,509,942.6692 XRP |
2.0296 EUR |
1.9656 EUR |
2.0381 EUR |
2.0091 EUR |
| 2025-06-09 |
1.9642 EUR |
4,385,317.2729 XRP |
1.9879 EUR |
1.9462 EUR |
2.0381 EUR |
2.0278 EUR |
| 2025-06-08 |
1.9763 EUR |
1,550,955.4764 XRP |
1.9111 EUR |
1.9029 EUR |
2.0146 EUR |
1.9809 EUR |
| 2025-06-07 |
1.9129 EUR |
520,938.6425 XRP |
1.8979 EUR |
1.8865 EUR |
1.9234 EUR |
1.9189 EUR |
| 2025-06-06 |
1.8692 EUR |
6,991,720.4593 XRP |
1.8295 EUR |
1.8210 EUR |
1.9250 EUR |
1.8984 EUR |
| 2025-06-05 |
1.9092 EUR |
8,427,959.0704 XRP |
1.9317 EUR |
1.8004 EUR |
1.9473 EUR |
1.8283 EUR |
| 2025-06-04 |
1.9629 EUR |
5,942,333.5112 XRP |
1.9717 EUR |
1.9236 EUR |
1.9910 EUR |
1.9272 EUR |
| 2025-06-03 |
1.9341 EUR |
6,535,612.0280 XRP |
1.9187 EUR |
1.9149 EUR |
2.0081 EUR |
1.9791 EUR |
| 2025-06-02 |
1.8991 EUR |
6,440,575.2248 XRP |
1.9203 EUR |
1.8721 EUR |
1.9269 EUR |
1.9220 EUR |
| 2025-06-01 |
1.9044 EUR |
1,662,642.1610 XRP |
1.9177 EUR |
1.8743 EUR |
1.9264 EUR |
1.9234 EUR |
| 2025-05-31 |
1.8989 EUR |
2,644,275.6842 XRP |
1.8850 EUR |
1.8350 EUR |
1.9473 EUR |
1.9244 EUR |
| 2025-05-30 |
1.9294 EUR |
8,203,154.2276 XRP |
1.9729 EUR |
1.8789 EUR |
1.9982 EUR |
1.9111 EUR |
| 2025-05-29 |
2.0217 EUR |
6,486,984.0814 XRP |
2.0254 EUR |
1.9580 EUR |
2.0563 EUR |
1.9682 EUR |
| 2025-05-28 |
2.0203 EUR |
5,906,978.0458 XRP |
2.0428 EUR |
1.9730 EUR |
2.0514 EUR |
2.0175 EUR |
| 2025-05-27 |
2.0260 EUR |
6,275,499.8434 XRP |
2.0287 EUR |
1.9890 EUR |
2.0731 EUR |
2.0429 EUR |