Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-11 |
2.4263 EUR |
8,437,556.6578 XRP |
2.2889 EUR |
2.2699 EUR |
2.5401 EUR |
2.5096 EUR |
| 2025-01-10 |
2.2433 EUR |
8,541,384.2911 XRP |
2.2172 EUR |
2.1950 EUR |
2.3135 EUR |
2.2885 EUR |
| 2025-01-09 |
2.2409 EUR |
9,202,456.2944 XRP |
2.3032 EUR |
2.1674 EUR |
2.3222 EUR |
2.2124 EUR |
| 2025-01-08 |
2.2328 EUR |
11,692,700.7562 XRP |
2.1968 EUR |
2.1384 EUR |
2.3256 EUR |
2.3044 EUR |
| 2025-01-07 |
2.2971 EUR |
10,323,944.1324 XRP |
2.3311 EUR |
2.1827 EUR |
2.3657 EUR |
2.2125 EUR |
| 2025-01-06 |
2.3225 EUR |
7,914,026.6554 XRP |
2.3287 EUR |
2.2827 EUR |
2.3660 EUR |
2.3267 EUR |
| 2025-01-05 |
2.3053 EUR |
2,844,490.5394 XRP |
2.3487 EUR |
2.2583 EUR |
2.3602 EUR |
2.3200 EUR |
| 2025-01-04 |
2.3713 EUR |
3,399,635.8789 XRP |
2.3807 EUR |
2.3301 EUR |
2.4300 EUR |
2.3450 EUR |
| 2025-01-03 |
2.3613 EUR |
9,991,846.7438 XRP |
2.3420 EUR |
2.3307 EUR |
2.4102 EUR |
2.3857 EUR |
| 2025-01-02 |
2.3073 EUR |
9,635,840.3875 XRP |
2.2498 EUR |
2.2313 EUR |
2.3742 EUR |
2.3480 EUR |
| 2025-01-01 |
2.1629 EUR |
5,193,911.9930 XRP |
2.0064 EUR |
2.0008 EUR |
2.2689 EUR |
2.2536 EUR |
| 2024-12-31 |
1.9981 EUR |
8,547,510.2991 XRP |
1.9739 EUR |
1.9321 EUR |
2.0682 EUR |
2.0084 EUR |
| 2024-12-30 |
1.9812 EUR |
11,859,345.6145 XRP |
2.0040 EUR |
1.9119 EUR |
2.0582 EUR |
1.9773 EUR |
| 2024-12-29 |
2.0529 EUR |
3,935,871.8111 XRP |
2.0909 EUR |
1.9810 EUR |
2.1045 EUR |
1.9947 EUR |
| 2024-12-28 |
2.0847 EUR |
1,905,162.6318 XRP |
2.0569 EUR |
2.0460 EUR |
2.1120 EUR |
2.0906 EUR |
| 2024-12-27 |
2.0937 EUR |
8,940,325.9046 XRP |
2.0718 EUR |
2.0271 EUR |
2.1488 EUR |
2.0534 EUR |
| 2024-12-26 |
2.0956 EUR |
4,145,376.8929 XRP |
2.2110 EUR |
2.0435 EUR |
2.2263 EUR |
2.0573 EUR |
| 2024-12-25 |
2.2043 EUR |
2,199,468.7071 XRP |
2.2336 EUR |
2.1755 EUR |
2.2431 EUR |
2.2103 EUR |
| 2024-12-24 |
2.1764 EUR |
7,779,448.8725 XRP |
2.1726 EUR |
2.1262 EUR |
2.2608 EUR |
2.2362 EUR |
| 2024-12-23 |
2.0994 EUR |
11,035,185.6768 XRP |
2.1099 EUR |
2.0414 EUR |
2.1706 EUR |
2.1033 EUR |
| 2024-12-22 |
2.1318 EUR |
4,901,391.1975 XRP |
2.1511 EUR |
2.0719 EUR |
2.2029 EUR |
2.1113 EUR |
| 2024-12-21 |
2.2071 EUR |
4,385,379.8706 XRP |
2.1889 EUR |
2.1051 EUR |
2.2939 EUR |
2.1514 EUR |
| 2024-12-20 |
2.1089 EUR |
22,284,520.8310 XRP |
2.1634 EUR |
1.8827 EUR |
2.2700 EUR |
2.1819 EUR |
| 2024-12-19 |
2.2262 EUR |
15,241,489.8442 XRP |
2.2317 EUR |
2.0792 EUR |
2.3340 EUR |
2.2025 EUR |
| 2024-12-18 |
2.3532 EUR |
16,264,090.2277 XRP |
2.4458 EUR |
2.1676 EUR |
2.4686 EUR |
2.2274 EUR |
| 2024-12-17 |
2.4611 EUR |
13,829,827.8356 XRP |
2.3630 EUR |
2.3178 EUR |
2.5973 EUR |
2.4295 EUR |
| 2024-12-16 |
2.3205 EUR |
13,431,601.9398 XRP |
2.3261 EUR |
2.2246 EUR |
2.4605 EUR |
2.3760 EUR |
| 2024-12-15 |
2.2935 EUR |
2,460,649.1265 XRP |
2.2777 EUR |
2.2520 EUR |
2.3263 EUR |
2.3142 EUR |
| 2024-12-14 |
2.3136 EUR |
3,268,377.0012 XRP |
2.3066 EUR |
2.2426 EUR |
2.4074 EUR |
2.2819 EUR |
| 2024-12-13 |
2.2488 EUR |
10,359,785.8448 XRP |
2.2390 EUR |
2.1841 EUR |
2.3606 EUR |
2.3019 EUR |
| 2024-12-12 |
2.2951 EUR |
12,073,991.3536 XRP |
2.2882 EUR |
2.2047 EUR |
2.3655 EUR |
2.2389 EUR |
| 2024-12-11 |
2.2472 EUR |
18,916,885.6561 XRP |
2.2512 EUR |
2.1175 EUR |
2.3549 EUR |
2.3221 EUR |
| 2024-12-10 |
2.0519 EUR |
36,048,753.1944 XRP |
2.0973 EUR |
1.8053 EUR |
2.3000 EUR |
2.2461 EUR |
| 2024-12-09 |
2.2040 EUR |
26,126,540.2108 XRP |
2.4580 EUR |
1.8610 EUR |
2.4800 EUR |
2.1190 EUR |
| 2024-12-08 |
2.4251 EUR |
6,711,986.9833 XRP |
2.4687 EUR |
2.3512 EUR |
2.4991 EUR |
2.4738 EUR |
| 2024-12-07 |
2.3411 EUR |
6,795,781.1331 XRP |
2.2993 EUR |
2.2523 EUR |
2.4323 EUR |
2.4013 EUR |
| 2024-12-06 |
2.2088 EUR |
15,493,659.6318 XRP |
2.1232 EUR |
2.1078 EUR |
2.3330 EUR |
2.2810 EUR |
| 2024-12-05 |
2.2156 EUR |
24,372,951.6134 XRP |
2.2419 EUR |
2.0652 EUR |
2.3688 EUR |
2.1800 EUR |
| 2024-12-04 |
2.3727 EUR |
27,163,165.3967 XRP |
2.3921 EUR |
2.1671 EUR |
2.5562 EUR |
2.2425 EUR |
| 2024-12-03 |
2.4603 EUR |
35,769,295.2220 XRP |
2.5987 EUR |
2.1360 EUR |
2.7600 EUR |
2.4000 EUR |
| 2024-12-02 |
2.3627 EUR |
57,240,508.7348 XRP |
2.1766 EUR |
2.0500 EUR |
2.7400 EUR |
2.5847 EUR |
| 2024-12-01 |
1.9114 EUR |
19,706,853.2119 XRP |
1.8469 EUR |
1.7484 EUR |
2.2000 EUR |
2.1588 EUR |
| 2024-11-30 |
1.7702 EUR |
22,601,148.5650 XRP |
1.7030 EUR |
1.6539 EUR |
1.8500 EUR |
1.8013 EUR |
| 2024-11-29 |
1.5612 EUR |
45,455,529.3751 XRP |
1.4609 EUR |
1.4380 EUR |
1.7019 EUR |
1.6974 EUR |
| 2024-11-28 |
1.3977 EUR |
31,518,434.1231 XRP |
1.3935 EUR |
1.3564 EUR |
1.4625 EUR |
1.4426 EUR |
| 2024-11-27 |
1.3695 EUR |
29,235,885.3364 XRP |
1.3317 EUR |
1.2903 EUR |
1.4429 EUR |
1.3910 EUR |
| 2024-11-26 |
1.3128 EUR |
36,199,385.6482 XRP |
1.3524 EUR |
1.2196 EUR |
1.3938 EUR |
1.3432 EUR |
| 2024-11-25 |
1.3903 EUR |
32,336,547.2293 XRP |
1.3649 EUR |
1.2926 EUR |
1.4724 EUR |
1.3464 EUR |
| 2024-11-24 |
1.3185 EUR |
17,309,679.3498 XRP |
1.4024 EUR |
1.2104 EUR |
1.4446 EUR |
1.3667 EUR |
| 2024-11-23 |
1.4510 EUR |
13,142,188.4073 XRP |
1.4112 EUR |
1.2400 EUR |
1.5608 EUR |
1.4096 EUR |