Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-26 |
0.9673 EUR |
1,105,577.9118 XRP |
0.9654 EUR |
0.9637 EUR |
0.9727 EUR |
0.9683 EUR |
| 2026-07-25 |
0.9629 EUR |
743,210.6622 XRP |
0.9600 EUR |
0.9546 EUR |
0.9741 EUR |
0.9653 EUR |
| 2026-07-24 |
0.9650 EUR |
1,345,842.1259 XRP |
0.9730 EUR |
0.9533 EUR |
0.9834 EUR |
0.9593 EUR |
| 2026-07-23 |
0.9860 EUR |
1,893,466.1170 XRP |
1.0010 EUR |
0.9676 EUR |
1.0024 EUR |
0.9734 EUR |
| 2026-07-22 |
1.0011 EUR |
1,232,655.0995 XRP |
1.0018 EUR |
0.9891 EUR |
1.0134 EUR |
0.9987 EUR |
| 2026-07-21 |
1.0002 EUR |
1,806,244.3194 XRP |
0.9736 EUR |
0.9726 EUR |
1.0204 EUR |
1.0010 EUR |
| 2026-07-20 |
0.9666 EUR |
1,663,016.6919 XRP |
0.9583 EUR |
0.9475 EUR |
0.9807 EUR |
0.9742 EUR |
| 2026-07-19 |
0.9579 EUR |
1,404,254.0235 XRP |
0.9561 EUR |
0.9523 EUR |
0.9631 EUR |
0.9589 EUR |
| 2026-07-18 |
0.9526 EUR |
1,298,184.2851 XRP |
0.9519 EUR |
0.9475 EUR |
0.9600 EUR |
0.9554 EUR |
| 2026-07-17 |
0.9474 EUR |
1,811,138.6283 XRP |
0.9493 EUR |
0.9354 EUR |
0.9575 EUR |
0.9520 EUR |
| 2026-07-16 |
0.9633 EUR |
1,527,468.7114 XRP |
0.9699 EUR |
0.9480 EUR |
0.9763 EUR |
0.9500 EUR |
| 2026-07-15 |
0.9728 EUR |
1,741,194.5043 XRP |
0.9728 EUR |
0.9600 EUR |
0.9878 EUR |
0.9702 EUR |
| 2026-07-14 |
0.9547 EUR |
2,223,307.8692 XRP |
0.9373 EUR |
0.9311 EUR |
0.9805 EUR |
0.9724 EUR |
| 2026-07-13 |
0.9415 EUR |
2,050,399.3463 XRP |
0.9507 EUR |
0.9250 EUR |
0.9666 EUR |
0.9361 EUR |
| 2026-07-12 |
0.9590 EUR |
1,083,832.5161 XRP |
0.9605 EUR |
0.9491 EUR |
0.9666 EUR |
0.9529 EUR |
| 2026-07-11 |
0.9715 EUR |
783,054.7732 XRP |
0.9669 EUR |
0.9612 EUR |
0.9802 EUR |
0.9626 EUR |
| 2026-07-10 |
0.9677 EUR |
1,397,618.4165 XRP |
0.9555 EUR |
0.9530 EUR |
0.9776 EUR |
0.9671 EUR |
| 2026-07-09 |
0.9575 EUR |
1,771,180.4541 XRP |
0.9553 EUR |
0.9476 EUR |
0.9633 EUR |
0.9560 EUR |
| 2026-07-08 |
0.9510 EUR |
1,831,674.1815 XRP |
0.9748 EUR |
0.9375 EUR |
0.9781 EUR |
0.9535 EUR |
| 2026-07-07 |
0.9849 EUR |
2,090,756.9626 XRP |
1.0005 EUR |
0.9695 EUR |
1.0062 EUR |
0.9760 EUR |
| 2026-07-06 |
0.9982 EUR |
3,414,398.5691 XRP |
1.0113 EUR |
0.9709 EUR |
1.0171 EUR |
1.0000 EUR |
| 2026-07-05 |
0.9988 EUR |
2,052,701.9980 XRP |
1.0111 EUR |
0.9841 EUR |
1.0214 EUR |
1.0127 EUR |
| 2026-07-04 |
1.0129 EUR |
3,656,875.4131 XRP |
0.9917 EUR |
0.9895 EUR |
1.0350 EUR |
1.0129 EUR |
| 2026-07-03 |
0.9769 EUR |
3,792,610.7044 XRP |
0.9518 EUR |
0.9475 EUR |
1.0002 EUR |
0.9935 EUR |
| 2026-07-02 |
0.9506 EUR |
3,750,547.5150 XRP |
0.9241 EUR |
0.9178 EUR |
0.9706 EUR |
0.9510 EUR |
| 2026-07-01 |
0.9241 EUR |
1,919,249.2449 XRP |
0.9108 EUR |
0.8954 EUR |
0.9420 EUR |
0.9251 EUR |
| 2026-06-30 |
0.9105 EUR |
1,197,670.3300 XRP |
0.9259 EUR |
0.9004 EUR |
0.9259 EUR |
0.9101 EUR |
| 2026-06-29 |
0.9250 EUR |
2,085,321.0164 XRP |
0.9174 EUR |
0.9055 EUR |
0.9412 EUR |
0.9264 EUR |
| 2026-06-28 |
0.9194 EUR |
883,954.2481 XRP |
0.9202 EUR |
0.9072 EUR |
0.9287 EUR |
0.9212 EUR |
| 2026-06-27 |
0.9301 EUR |
2,792,821.9624 XRP |
0.9206 EUR |
0.9165 EUR |
0.9446 EUR |
0.9202 EUR |
| 2026-06-26 |
0.9130 EUR |
2,377,892.2780 XRP |
0.9187 EUR |
0.8852 EUR |
0.9253 EUR |
0.9196 EUR |
| 2026-06-25 |
0.9281 EUR |
3,087,957.6233 XRP |
0.9445 EUR |
0.8900 EUR |
0.9581 EUR |
0.9171 EUR |
| 2026-06-24 |
0.9555 EUR |
3,613,852.9428 XRP |
0.9739 EUR |
0.9211 EUR |
0.9774 EUR |
0.9433 EUR |
| 2026-06-23 |
0.9685 EUR |
3,109,482.9752 XRP |
0.9879 EUR |
0.9586 EUR |
0.9913 EUR |
0.9741 EUR |
| 2026-06-22 |
0.9978 EUR |
2,891,284.1134 XRP |
0.9804 EUR |
0.9804 EUR |
1.0171 EUR |
0.9885 EUR |
| 2026-06-21 |
0.9905 EUR |
2,997,081.7854 XRP |
1.0017 EUR |
0.9795 EUR |
1.0047 EUR |
0.9803 EUR |
| 2026-06-20 |
0.9993 EUR |
1,960,570.3955 XRP |
0.9897 EUR |
0.9882 EUR |
1.0069 EUR |
1.0023 EUR |
| 2026-06-19 |
0.9881 EUR |
1,620,266.1872 XRP |
0.9977 EUR |
0.9763 EUR |
1.0055 EUR |
0.9875 EUR |
| 2026-06-18 |
1.0114 EUR |
3,309,015.4491 XRP |
1.0305 EUR |
0.9871 EUR |
1.0339 EUR |
0.9987 EUR |
| 2026-06-17 |
1.0359 EUR |
2,865,434.6215 XRP |
1.0491 EUR |
1.0180 EUR |
1.0555 EUR |
1.0303 EUR |
| 2026-06-16 |
1.0573 EUR |
2,046,579.8082 XRP |
1.0683 EUR |
1.0389 EUR |
1.0822 EUR |
1.0485 EUR |
| 2026-06-15 |
1.0639 EUR |
2,971,604.7399 XRP |
1.0206 EUR |
1.0154 EUR |
1.1143 EUR |
1.0675 EUR |
| 2026-06-14 |
0.9956 EUR |
739,666.9735 XRP |
0.9942 EUR |
0.9753 EUR |
1.0226 EUR |
1.0223 EUR |
| 2026-06-13 |
0.9918 EUR |
1,507,427.1470 XRP |
0.9787 EUR |
0.9767 EUR |
1.0030 EUR |
0.9947 EUR |
| 2026-06-12 |
0.9830 EUR |
1,705,612.2437 XRP |
0.9865 EUR |
0.9734 EUR |
0.9990 EUR |
0.9779 EUR |
| 2026-06-11 |
0.9766 EUR |
2,756,316.7089 XRP |
0.9514 EUR |
0.9500 EUR |
0.9911 EUR |
0.9869 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 |