Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-26 |
1.8824 EUR |
4,174,148.5595 XRP |
1.8726 EUR |
1.8660 EUR |
1.9217 EUR |
1.8766 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 |
| 2025-05-26 |
2.0590 EUR |
3,852,822.6458 XRP |
2.0582 EUR |
2.0177 EUR |
2.0700 EUR |
2.0243 EUR |
| 2025-05-25 |
2.0251 EUR |
1,689,157.3042 XRP |
2.0516 EUR |
1.9966 EUR |
2.0568 EUR |
2.0538 EUR |
| 2025-05-24 |
2.0579 EUR |
966,075.1590 XRP |
2.0204 EUR |
2.0110 EUR |
2.0765 EUR |
2.0525 EUR |
| 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 |