Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.6499 EUR |
1,243,436.9108 XRP |
1.6294 EUR |
1.6166 EUR |
1.6715 EUR |
1.6504 EUR |
| 2025-12-19 |
1.5822 EUR |
2,466,713.1260 XRP |
1.5413 EUR |
1.5106 EUR |
1.6379 EUR |
1.6243 EUR |
| 2025-12-18 |
1.5855 EUR |
2,404,521.5190 XRP |
1.5871 EUR |
1.5359 EUR |
1.6474 EUR |
1.5520 EUR |
| 2025-12-17 |
1.6275 EUR |
1,699,810.8414 XRP |
1.6418 EUR |
1.5733 EUR |
1.6900 EUR |
1.5778 EUR |
| 2025-12-16 |
1.6173 EUR |
2,217,244.5893 XRP |
1.6145 EUR |
1.5768 EUR |
1.6541 EUR |
1.6387 EUR |
| 2025-12-15 |
1.6395 EUR |
3,513,130.8328 XRP |
1.6866 EUR |
1.5925 EUR |
1.7160 EUR |
1.6052 EUR |
| 2025-12-14 |
1.7044 EUR |
806,766.6681 XRP |
1.7215 EUR |
1.6899 EUR |
1.7304 EUR |
1.6922 EUR |
| 2025-12-13 |
1.7289 EUR |
663,514.7422 XRP |
1.7130 EUR |
1.7118 EUR |
1.7452 EUR |
1.7231 EUR |
| 2025-12-12 |
1.7141 EUR |
1,428,953.8874 XRP |
1.7323 EUR |
1.6724 EUR |
1.7455 EUR |
1.7081 EUR |
| 2025-12-11 |
1.7152 EUR |
1,572,962.2528 XRP |
1.7458 EUR |
1.6824 EUR |
1.7531 EUR |
1.7342 EUR |
| 2025-12-10 |
1.7803 EUR |
1,731,528.8365 XRP |
1.8120 EUR |
1.7417 EUR |
1.8168 EUR |
1.7520 EUR |
| 2025-12-09 |
1.8140 EUR |
2,007,076.4709 XRP |
1.7811 EUR |
1.7541 EUR |
1.8713 EUR |
1.8154 EUR |
| 2025-12-08 |
1.7856 EUR |
2,217,674.0554 XRP |
1.7524 EUR |
1.7300 EUR |
1.8223 EUR |
1.7926 EUR |
| 2025-12-07 |
1.7669 EUR |
1,833,923.6120 XRP |
1.7470 EUR |
1.7118 EUR |
1.8143 EUR |
1.7528 EUR |
| 2025-12-06 |
1.7477 EUR |
728,336.7185 XRP |
1.7474 EUR |
1.7339 EUR |
1.7625 EUR |
1.7485 EUR |
| 2025-12-05 |
1.7702 EUR |
1,630,439.6173 XRP |
1.8021 EUR |
1.7310 EUR |
1.8141 EUR |
1.7430 EUR |
| 2025-12-04 |
1.8293 EUR |
1,969,960.0820 XRP |
1.8868 EUR |
1.7766 EUR |
1.8986 EUR |
1.8004 EUR |
| 2025-12-03 |
1.8751 EUR |
2,231,310.0180 XRP |
1.8524 EUR |
1.8380 EUR |
1.9056 EUR |
1.8940 EUR |
| 2025-12-02 |
1.8060 EUR |
1,972,629.9310 XRP |
1.7491 EUR |
1.7193 EUR |
1.8800 EUR |
1.8633 EUR |
| 2025-12-01 |
1.7613 EUR |
3,406,981.2772 XRP |
1.8600 EUR |
1.7047 EUR |
1.8960 EUR |
1.7334 EUR |
| 2025-11-30 |
1.8941 EUR |
1,013,063.4409 XRP |
1.9000 EUR |
1.8663 EUR |
1.9097 EUR |
1.8688 EUR |
| 2025-11-29 |
1.8994 EUR |
907,718.7111 XRP |
1.8806 EUR |
1.8696 EUR |
1.9188 EUR |
1.8994 EUR |
| 2025-11-28 |
1.9061 EUR |
2,070,790.4906 XRP |
1.8967 EUR |
1.8619 EUR |
1.9650 EUR |
1.8840 EUR |
| 2025-11-27 |
1.8973 EUR |
1,024,130.0050 XRP |
1.9160 EUR |
1.8760 EUR |
1.9266 EUR |
1.9132 EUR |
| 2025-11-26 |
1.9007 EUR |
2,460,221.1981 XRP |
1.9018 EUR |
1.8543 EUR |
1.9452 EUR |
1.9215 EUR |
| 2025-11-25 |
1.9092 EUR |
3,605,568.4996 XRP |
1.9348 EUR |
1.8561 EUR |
1.9653 EUR |
1.9052 EUR |
| 2025-11-24 |
1.8689 EUR |
3,756,026.1806 XRP |
1.7797 EUR |
1.7600 EUR |
1.9844 EUR |
1.9340 EUR |
| 2025-11-23 |
1.7790 EUR |
3,441,585.9733 XRP |
1.6938 EUR |
1.6932 EUR |
1.8135 EUR |
1.7794 EUR |
| 2025-11-22 |
1.6757 EUR |
1,410,444.6402 XRP |
1.6943 EUR |
1.6419 EUR |
1.7083 EUR |
1.6929 EUR |
| 2025-11-21 |
1.6775 EUR |
5,834,088.6147 XRP |
1.7348 EUR |
1.5819 EUR |
1.7630 EUR |
1.6581 EUR |
| 2025-11-20 |
1.7955 EUR |
3,121,015.1118 XRP |
1.8269 EUR |
1.7105 EUR |
1.8646 EUR |
1.7467 EUR |
| 2025-11-19 |
1.8145 EUR |
3,127,613.2970 XRP |
1.9132 EUR |
1.7567 EUR |
1.9280 EUR |
1.8078 EUR |
| 2025-11-18 |
1.8901 EUR |
2,160,204.5235 XRP |
1.8626 EUR |
1.8141 EUR |
1.9342 EUR |
1.9124 EUR |
| 2025-11-17 |
1.8993 EUR |
3,228,117.6046 XRP |
1.9046 EUR |
1.8230 EUR |
1.9871 EUR |
1.8678 EUR |
| 2025-11-16 |
1.9013 EUR |
3,319,123.6268 XRP |
1.9254 EUR |
1.8538 EUR |
1.9610 EUR |
1.9133 EUR |
| 2025-11-15 |
1.9395 EUR |
1,906,258.3865 XRP |
1.9360 EUR |
1.9004 EUR |
1.9800 EUR |
1.9246 EUR |
| 2025-11-14 |
1.9632 EUR |
3,875,936.1389 XRP |
1.9900 EUR |
1.9122 EUR |
2.0151 EUR |
1.9309 EUR |
| 2025-11-13 |
2.0865 EUR |
2,657,226.3366 XRP |
2.0591 EUR |
1.9561 EUR |
2.1750 EUR |
2.0036 EUR |
| 2025-11-12 |
2.0671 EUR |
2,108,096.3331 XRP |
2.0656 EUR |
2.0000 EUR |
2.1177 EUR |
2.0588 EUR |
| 2025-11-11 |
2.1358 EUR |
1,751,423.6586 XRP |
2.1848 EUR |
2.0543 EUR |
2.2222 EUR |
2.0737 EUR |
| 2025-11-10 |
2.1554 EUR |
3,347,126.4125 XRP |
2.0471 EUR |
2.0316 EUR |
2.2314 EUR |
2.1896 EUR |
| 2025-11-09 |
2.0061 EUR |
2,767,656.0983 XRP |
1.9728 EUR |
1.9359 EUR |
2.0704 EUR |
2.0513 EUR |
| 2025-11-08 |
1.9821 EUR |
3,079,814.1502 XRP |
2.0036 EUR |
1.9393 EUR |
2.0179 EUR |
1.9738 EUR |
| 2025-11-07 |
1.9435 EUR |
5,108,926.5982 XRP |
1.9134 EUR |
1.8629 EUR |
2.0501 EUR |
2.0038 EUR |
| 2025-11-06 |
1.9776 EUR |
3,956,357.9828 XRP |
2.0357 EUR |
1.8877 EUR |
2.0999 EUR |
1.9140 EUR |
| 2025-11-05 |
1.9613 EUR |
3,743,928.2146 XRP |
1.9184 EUR |
1.8288 EUR |
2.0681 EUR |
2.0426 EUR |
| 2025-11-04 |
1.9573 EUR |
7,216,012.1294 XRP |
2.0034 EUR |
1.8283 EUR |
2.0517 EUR |
1.8521 EUR |
| 2025-11-03 |
2.0568 EUR |
4,840,124.3046 XRP |
2.1894 EUR |
1.9644 EUR |
2.1953 EUR |
2.0011 EUR |
| 2025-11-02 |
2.1813 EUR |
1,908,617.6555 XRP |
2.1674 EUR |
2.1465 EUR |
2.2100 EUR |
2.1697 EUR |
| 2025-11-01 |
2.1650 EUR |
996,907.4500 XRP |
2.1726 EUR |
2.1447 EUR |
2.1844 EUR |
2.1690 EUR |