Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
2.0374 EUR |
3,245,409.2596 XRP |
2.0278 EUR |
1.9912 EUR |
2.0791 EUR |
2.0634 EUR |
| 2025-10-18 |
2.0186 EUR |
3,743,157.1278 XRP |
1.9715 EUR |
1.9673 EUR |
2.0563 EUR |
2.0286 EUR |
| 2025-10-17 |
1.9531 EUR |
6,439,363.4477 XRP |
1.9899 EUR |
1.8751 EUR |
2.0519 EUR |
1.9810 EUR |
| 2025-10-16 |
2.0366 EUR |
4,152,539.3599 XRP |
2.0712 EUR |
1.9555 EUR |
2.1170 EUR |
1.9906 EUR |
| 2025-10-15 |
2.1091 EUR |
3,692,368.6702 XRP |
2.1623 EUR |
2.0400 EUR |
2.1916 EUR |
2.0691 EUR |
| 2025-10-14 |
2.1436 EUR |
3,260,265.6631 XRP |
2.2563 EUR |
2.0657 EUR |
2.2687 EUR |
2.1646 EUR |
| 2025-10-13 |
2.2435 EUR |
3,490,115.3569 XRP |
2.1774 EUR |
2.1654 EUR |
2.2895 EUR |
2.2597 EUR |
| 2025-10-12 |
2.1119 EUR |
3,829,329.0414 XRP |
2.0776 EUR |
2.0150 EUR |
2.2378 EUR |
2.1847 EUR |
| 2025-10-11 |
2.1013 EUR |
9,751,191.8603 XRP |
2.0557 EUR |
2.0010 EUR |
2.2000 EUR |
2.0973 EUR |
| 2025-10-10 |
2.1671 EUR |
5,760,470.5249 XRP |
2.4237 EUR |
1.3300 EUR |
2.4527 EUR |
2.0600 EUR |
| 2025-10-09 |
2.4269 EUR |
3,204,109.0080 XRP |
2.4766 EUR |
2.4000 EUR |
2.4923 EUR |
2.4306 EUR |
| 2025-10-08 |
2.4760 EUR |
5,184,521.4610 XRP |
2.4485 EUR |
2.4365 EUR |
2.5198 EUR |
2.4923 EUR |
| 2025-10-07 |
2.5059 EUR |
6,225,511.8550 XRP |
2.5462 EUR |
2.4467 EUR |
2.5655 EUR |
2.4612 EUR |
| 2025-10-06 |
2.5598 EUR |
3,907,457.3209 XRP |
2.5276 EUR |
2.5142 EUR |
2.5985 EUR |
2.5511 EUR |
| 2025-10-05 |
2.5478 EUR |
2,414,726.9770 XRP |
2.5222 EUR |
2.5031 EUR |
2.5967 EUR |
2.5236 EUR |
| 2025-10-04 |
2.5397 EUR |
2,243,437.0476 XRP |
2.5870 EUR |
2.4961 EUR |
2.5963 EUR |
2.5238 EUR |
| 2025-10-03 |
2.6014 EUR |
3,292,556.2709 XRP |
2.5909 EUR |
2.5630 EUR |
2.6346 EUR |
2.5899 EUR |
| 2025-10-02 |
2.5662 EUR |
2,539,340.1646 XRP |
2.5135 EUR |
2.4980 EUR |
2.6453 EUR |
2.5898 EUR |
| 2025-10-01 |
2.4886 EUR |
2,466,563.2395 XRP |
2.4265 EUR |
2.3990 EUR |
2.5240 EUR |
2.4989 EUR |
| 2025-09-30 |
2.4404 EUR |
1,987,528.0714 XRP |
2.4550 EUR |
2.3974 EUR |
2.4776 EUR |
2.4265 EUR |
| 2025-09-29 |
2.4569 EUR |
1,452,937.0781 XRP |
2.4488 EUR |
2.4255 EUR |
2.4966 EUR |
2.4606 EUR |
| 2025-09-28 |
2.4025 EUR |
1,129,547.9527 XRP |
2.4005 EUR |
2.3672 EUR |
2.4500 EUR |
2.4455 EUR |
| 2025-09-27 |
2.3834 EUR |
1,021,540.5576 XRP |
2.3767 EUR |
2.3635 EUR |
2.4206 EUR |
2.4168 EUR |
| 2025-09-26 |
2.3554 EUR |
2,481,504.2900 XRP |
2.3546 EUR |
2.3094 EUR |
2.4027 EUR |
2.3758 EUR |
| 2025-09-25 |
2.4059 EUR |
4,829,395.6251 XRP |
2.4935 EUR |
2.3385 EUR |
2.5081 EUR |
2.3670 EUR |
| 2025-09-24 |
2.4433 EUR |
4,415,643.3627 XRP |
2.3916 EUR |
2.3669 EUR |
2.5533 EUR |
2.4937 EUR |
| 2025-09-23 |
2.4308 EUR |
4,009,935.2687 XRP |
2.4194 EUR |
2.3764 EUR |
2.4547 EUR |
2.4105 EUR |
| 2025-09-22 |
2.4112 EUR |
7,173,095.5258 XRP |
2.5310 EUR |
2.3000 EUR |
2.5378 EUR |
2.4146 EUR |
| 2025-09-21 |
2.5384 EUR |
890,664.2165 XRP |
2.5376 EUR |
2.5162 EUR |
2.5672 EUR |
2.5328 EUR |
| 2025-09-20 |
2.5464 EUR |
998,373.8511 XRP |
2.5486 EUR |
2.5283 EUR |
2.5653 EUR |
2.5358 EUR |
| 2025-09-19 |
2.5749 EUR |
4,596,531.5563 XRP |
2.6080 EUR |
2.5380 EUR |
2.6263 EUR |
2.5539 EUR |
| 2025-09-18 |
2.6243 EUR |
7,950,961.4521 XRP |
2.6084 EUR |
2.5917 EUR |
2.6616 EUR |
2.6120 EUR |
| 2025-09-17 |
2.5572 EUR |
7,592,938.4074 XRP |
2.5595 EUR |
2.5189 EUR |
2.6288 EUR |
2.6079 EUR |
| 2025-09-16 |
2.5476 EUR |
4,958,627.3760 XRP |
2.5486 EUR |
2.5189 EUR |
2.5853 EUR |
2.5757 EUR |
| 2025-09-15 |
2.5743 EUR |
5,066,037.2149 XRP |
2.5841 EUR |
2.5189 EUR |
2.6154 EUR |
2.5396 EUR |
| 2025-09-14 |
2.5881 EUR |
1,372,080.9035 XRP |
2.6496 EUR |
2.5600 EUR |
2.6574 EUR |
2.5954 EUR |
| 2025-09-13 |
2.6800 EUR |
1,792,549.1556 XRP |
2.6457 EUR |
2.6238 EUR |
2.7134 EUR |
2.6560 EUR |
| 2025-09-12 |
2.6075 EUR |
5,860,441.2029 XRP |
2.5922 EUR |
2.5754 EUR |
2.6750 EUR |
2.6562 EUR |
| 2025-09-11 |
2.5671 EUR |
4,354,319.9363 XRP |
2.5471 EUR |
2.5202 EUR |
2.5956 EUR |
2.5856 EUR |
| 2025-09-10 |
2.5293 EUR |
3,460,198.0945 XRP |
2.5190 EUR |
2.5100 EUR |
2.5810 EUR |
2.5493 EUR |
| 2025-09-09 |
2.5481 EUR |
4,533,018.2710 XRP |
2.5242 EUR |
2.4947 EUR |
2.5828 EUR |
2.5203 EUR |
| 2025-09-08 |
2.4903 EUR |
4,818,422.7803 XRP |
2.4571 EUR |
2.4448 EUR |
2.5486 EUR |
2.5214 EUR |
| 2025-09-07 |
2.4475 EUR |
983,957.0894 XRP |
2.3997 EUR |
2.3994 EUR |
2.4970 EUR |
2.4660 EUR |
| 2025-09-06 |
2.3977 EUR |
573,535.7144 XRP |
2.4038 EUR |
2.3859 EUR |
2.4148 EUR |
2.3998 EUR |
| 2025-09-05 |
2.4219 EUR |
4,192,337.7875 XRP |
2.3976 EUR |
2.3835 EUR |
2.4561 EUR |
2.4071 EUR |
| 2025-09-04 |
2.4208 EUR |
4,852,558.6616 XRP |
2.4416 EUR |
2.3906 EUR |
2.4570 EUR |
2.4133 EUR |
| 2025-09-03 |
2.4315 EUR |
3,804,208.3341 XRP |
2.4598 EUR |
2.4180 EUR |
2.4738 EUR |
2.4436 EUR |
| 2025-09-02 |
2.4050 EUR |
5,514,901.3743 XRP |
2.3555 EUR |
2.3505 EUR |
2.4607 EUR |
2.4607 EUR |
| 2025-09-01 |
2.3523 EUR |
5,656,805.9923 XRP |
2.3762 EUR |
2.3062 EUR |
2.4183 EUR |
2.3433 EUR |
| 2025-08-31 |
2.4149 EUR |
749,942.7563 XRP |
2.4145 EUR |
2.3923 EUR |
2.4560 EUR |
2.3987 EUR |