Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
2.1220 EUR |
7,480,816.2459 XRP |
2.1511 EUR |
2.0110 EUR |
2.1900 EUR |
2.0184 EUR |
| 2025-05-22 |
2.1242 EUR |
7,119,819.8411 XRP |
2.1125 EUR |
2.0987 EUR |
2.1711 EUR |
2.1361 EUR |
| 2025-05-21 |
2.0912 EUR |
6,962,031.3089 XRP |
2.0844 EUR |
2.0559 EUR |
2.1415 EUR |
2.1202 EUR |
| 2025-05-20 |
2.0894 EUR |
7,383,025.2499 XRP |
2.1195 EUR |
2.0546 EUR |
2.1414 EUR |
2.0782 EUR |
| 2025-05-19 |
2.0631 EUR |
7,795,665.0411 XRP |
2.1697 EUR |
2.0313 EUR |
2.1800 EUR |
2.1225 EUR |
| 2025-05-18 |
2.1387 EUR |
1,968,965.4270 XRP |
2.1079 EUR |
2.0885 EUR |
2.1916 EUR |
2.1569 EUR |
| 2025-05-17 |
2.0959 EUR |
2,154,563.6329 XRP |
2.1300 EUR |
2.0589 EUR |
2.1415 EUR |
2.1057 EUR |
| 2025-05-16 |
2.1511 EUR |
7,630,002.1386 XRP |
2.1291 EUR |
2.0966 EUR |
2.1819 EUR |
2.1420 EUR |
| 2025-05-15 |
2.2070 EUR |
8,364,482.0477 XRP |
2.2804 EUR |
2.1047 EUR |
2.2982 EUR |
2.1302 EUR |
| 2025-05-14 |
2.3071 EUR |
7,777,599.8012 XRP |
2.3085 EUR |
2.2507 EUR |
2.3527 EUR |
2.2833 EUR |
| 2025-05-13 |
2.2567 EUR |
8,405,377.0942 XRP |
2.2934 EUR |
2.1798 EUR |
2.3283 EUR |
2.3200 EUR |
| 2025-05-12 |
2.2199 EUR |
11,178,370.2778 XRP |
2.1059 EUR |
2.0950 EUR |
2.3861 EUR |
2.2862 EUR |
| 2025-05-11 |
2.1193 EUR |
1,849,833.5467 XRP |
2.1903 EUR |
2.0698 EUR |
2.2035 EUR |
2.1107 EUR |
| 2025-05-10 |
2.1331 EUR |
1,803,295.4113 XRP |
2.0846 EUR |
2.0760 EUR |
2.1948 EUR |
2.1867 EUR |
| 2025-05-09 |
2.0794 EUR |
7,266,526.9150 XRP |
2.0723 EUR |
2.0288 EUR |
2.1590 EUR |
2.0884 EUR |
| 2025-05-08 |
1.9511 EUR |
7,526,144.6708 XRP |
1.8822 EUR |
1.8719 EUR |
2.0741 EUR |
2.0702 EUR |
| 2025-05-07 |
1.8784 EUR |
5,879,930.6620 XRP |
1.8982 EUR |
1.8546 EUR |
1.9151 EUR |
1.8795 EUR |
| 2025-05-06 |
1.8578 EUR |
11,174,307.2201 XRP |
1.8840 EUR |
1.8307 EUR |
1.8978 EUR |
1.8892 EUR |
| 2025-05-05 |
1.8938 EUR |
3,049,513.4322 XRP |
1.9047 EUR |
1.8620 EUR |
1.9400 EUR |
1.8973 EUR |
| 2025-05-04 |
1.9369 EUR |
531,296.6117 XRP |
1.9418 EUR |
1.9124 EUR |
1.9634 EUR |
1.9144 EUR |
| 2025-05-03 |
1.9463 EUR |
740,358.9861 XRP |
1.9558 EUR |
1.9290 EUR |
1.9647 EUR |
1.9398 EUR |
| 2025-05-02 |
1.9491 EUR |
8,707,354.6684 XRP |
1.9621 EUR |
1.9338 EUR |
1.9775 EUR |
1.9511 EUR |
| 2025-05-01 |
1.9668 EUR |
1,323,591.8890 XRP |
1.9354 EUR |
1.9324 EUR |
1.9992 EUR |
1.9614 EUR |
| 2025-04-30 |
1.9482 EUR |
8,056,677.8952 XRP |
1.9657 EUR |
1.8694 EUR |
1.9857 EUR |
1.9363 EUR |
| 2025-04-29 |
2.0037 EUR |
4,703,262.9696 XRP |
2.0124 EUR |
1.9521 EUR |
2.0312 EUR |
1.9674 EUR |
| 2025-04-28 |
2.0212 EUR |
7,253,345.9114 XRP |
1.9855 EUR |
1.9549 EUR |
2.0825 EUR |
2.0131 EUR |
| 2025-04-27 |
1.9655 EUR |
2,341,817.0962 XRP |
1.9295 EUR |
1.9020 EUR |
2.0194 EUR |
1.9879 EUR |
| 2025-04-26 |
1.9492 EUR |
1,893,373.8276 XRP |
1.9215 EUR |
1.9198 EUR |
1.9786 EUR |
1.9292 EUR |
| 2025-04-25 |
1.9324 EUR |
8,196,046.2984 XRP |
1.9392 EUR |
1.9082 EUR |
1.9552 EUR |
1.9209 EUR |
| 2025-04-24 |
1.9015 EUR |
10,627,055.3681 XRP |
1.9594 EUR |
1.8616 EUR |
1.9690 EUR |
1.9341 EUR |
| 2025-04-23 |
1.9710 EUR |
10,778,597.4552 XRP |
1.9532 EUR |
1.9238 EUR |
2.0176 EUR |
1.9586 EUR |
| 2025-04-22 |
1.8201 EUR |
10,326,519.1363 XRP |
1.8115 EUR |
1.7928 EUR |
1.9774 EUR |
1.9469 EUR |
| 2025-04-21 |
1.8345 EUR |
1,349,950.0719 XRP |
1.8170 EUR |
1.7908 EUR |
1.8575 EUR |
1.8019 EUR |
| 2025-04-20 |
1.8126 EUR |
960,940.4094 XRP |
1.8320 EUR |
1.7902 EUR |
1.8377 EUR |
1.8152 EUR |
| 2025-04-19 |
1.8281 EUR |
536,803.9999 XRP |
1.8097 EUR |
1.8080 EUR |
1.8400 EUR |
1.8284 EUR |
| 2025-04-18 |
1.8173 EUR |
1,129,261.7883 XRP |
1.8193 EUR |
1.7978 EUR |
1.8342 EUR |
1.8133 EUR |
| 2025-04-17 |
1.8438 EUR |
9,872,359.0023 XRP |
1.8276 EUR |
1.8050 EUR |
1.8634 EUR |
1.8188 EUR |
| 2025-04-16 |
1.8198 EUR |
8,936,937.4732 XRP |
1.8460 EUR |
1.7909 EUR |
1.8749 EUR |
1.8459 EUR |
| 2025-04-15 |
1.8882 EUR |
6,040,055.2534 XRP |
1.8792 EUR |
1.8456 EUR |
1.9300 EUR |
1.8466 EUR |
| 2025-04-14 |
1.8679 EUR |
8,043,840.7066 XRP |
1.8641 EUR |
1.8396 EUR |
1.9175 EUR |
1.8796 EUR |
| 2025-04-13 |
1.9077 EUR |
5,959,689.3703 XRP |
1.9037 EUR |
1.8361 EUR |
1.9812 EUR |
1.8558 EUR |
| 2025-04-12 |
1.8660 EUR |
2,390,588.2830 XRP |
1.7797 EUR |
1.7635 EUR |
1.9240 EUR |
1.8976 EUR |
| 2025-04-11 |
1.7716 EUR |
8,405,500.9074 XRP |
1.7454 EUR |
1.7223 EUR |
1.8259 EUR |
1.7790 EUR |
| 2025-04-10 |
1.8081 EUR |
9,327,860.8004 XRP |
1.8729 EUR |
1.7138 EUR |
1.8779 EUR |
1.7517 EUR |
| 2025-04-09 |
1.6989 EUR |
15,017,201.8572 XRP |
1.6304 EUR |
1.5600 EUR |
1.9084 EUR |
1.8867 EUR |
| 2025-04-08 |
1.7055 EUR |
11,449,291.5251 XRP |
1.7350 EUR |
1.6176 EUR |
1.8053 EUR |
1.6333 EUR |
| 2025-04-07 |
1.6066 EUR |
25,535,752.1526 XRP |
1.7467 EUR |
1.4622 EUR |
1.8350 EUR |
1.7372 EUR |
| 2025-04-06 |
1.8414 EUR |
5,830,964.5095 XRP |
1.9556 EUR |
1.7316 EUR |
1.9690 EUR |
1.7449 EUR |
| 2025-04-05 |
1.9493 EUR |
2,029,058.3176 XRP |
1.9421 EUR |
1.9300 EUR |
1.9850 EUR |
1.9575 EUR |
| 2025-04-04 |
1.8781 EUR |
10,056,676.8708 XRP |
1.8696 EUR |
1.8249 EUR |
1.9646 EUR |
1.9442 EUR |