Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-21 |
1.8345 EUR |
1,349,950.0719 XRP |
1.8170 EUR |
1.7908 EUR |
1.8575 EUR |
1.8019 EUR |
| 2025-04-20 |
1.8126 EUR |
960,940.4094 XRP |
1.8320 EUR |
1.7902 EUR |
1.8377 EUR |
1.8152 EUR |
| 2025-04-19 |
1.8281 EUR |
536,803.9999 XRP |
1.8097 EUR |
1.8080 EUR |
1.8400 EUR |
1.8284 EUR |
| 2025-04-18 |
1.8173 EUR |
1,129,261.7883 XRP |
1.8193 EUR |
1.7978 EUR |
1.8342 EUR |
1.8133 EUR |
| 2025-04-17 |
1.8438 EUR |
9,872,359.0023 XRP |
1.8276 EUR |
1.8050 EUR |
1.8634 EUR |
1.8188 EUR |
| 2025-04-16 |
1.8198 EUR |
8,936,937.4732 XRP |
1.8460 EUR |
1.7909 EUR |
1.8749 EUR |
1.8459 EUR |
| 2025-04-15 |
1.8882 EUR |
6,040,055.2534 XRP |
1.8792 EUR |
1.8456 EUR |
1.9300 EUR |
1.8466 EUR |
| 2025-04-14 |
1.8679 EUR |
8,043,840.7066 XRP |
1.8641 EUR |
1.8396 EUR |
1.9175 EUR |
1.8796 EUR |
| 2025-04-13 |
1.9077 EUR |
5,959,689.3703 XRP |
1.9037 EUR |
1.8361 EUR |
1.9812 EUR |
1.8558 EUR |
| 2025-04-12 |
1.8660 EUR |
2,390,588.2830 XRP |
1.7797 EUR |
1.7635 EUR |
1.9240 EUR |
1.8976 EUR |
| 2025-04-11 |
1.7716 EUR |
8,405,500.9074 XRP |
1.7454 EUR |
1.7223 EUR |
1.8259 EUR |
1.7790 EUR |
| 2025-04-10 |
1.8081 EUR |
9,327,860.8004 XRP |
1.8729 EUR |
1.7138 EUR |
1.8779 EUR |
1.7517 EUR |
| 2025-04-09 |
1.6989 EUR |
15,017,201.8572 XRP |
1.6304 EUR |
1.5600 EUR |
1.9084 EUR |
1.8867 EUR |
| 2025-04-08 |
1.7055 EUR |
11,449,291.5251 XRP |
1.7350 EUR |
1.6176 EUR |
1.8053 EUR |
1.6333 EUR |
| 2025-04-07 |
1.6066 EUR |
25,535,752.1526 XRP |
1.7467 EUR |
1.4622 EUR |
1.8350 EUR |
1.7372 EUR |
| 2025-04-06 |
1.8414 EUR |
5,830,964.5095 XRP |
1.9556 EUR |
1.7316 EUR |
1.9690 EUR |
1.7449 EUR |
| 2025-04-05 |
1.9493 EUR |
2,029,058.3176 XRP |
1.9421 EUR |
1.9300 EUR |
1.9850 EUR |
1.9575 EUR |
| 2025-04-04 |
1.8781 EUR |
10,056,676.8708 XRP |
1.8696 EUR |
1.8249 EUR |
1.9646 EUR |
1.9442 EUR |
| 2025-04-03 |
1.8486 EUR |
10,835,301.1998 XRP |
1.8532 EUR |
1.7625 EUR |
1.9081 EUR |
1.8697 EUR |
| 2025-04-02 |
1.9427 EUR |
10,675,628.5830 XRP |
1.9802 EUR |
1.8634 EUR |
2.0500 EUR |
1.8634 EUR |
| 2025-04-01 |
1.9566 EUR |
8,040,493.2257 XRP |
1.9298 EUR |
1.9092 EUR |
2.0312 EUR |
1.9905 EUR |
| 2025-03-31 |
1.9187 EUR |
8,470,609.0774 XRP |
1.9731 EUR |
1.8722 EUR |
1.9853 EUR |
1.9272 EUR |
| 2025-03-30 |
1.9932 EUR |
2,079,803.6029 XRP |
1.9734 EUR |
1.9481 EUR |
2.0450 EUR |
1.9679 EUR |
| 2025-03-29 |
1.9558 EUR |
2,877,441.4253 XRP |
2.0407 EUR |
1.9034 EUR |
2.0558 EUR |
1.9593 EUR |
| 2025-03-28 |
2.0677 EUR |
7,606,079.3567 XRP |
2.1671 EUR |
1.9890 EUR |
2.1704 EUR |
2.0413 EUR |
| 2025-03-27 |
2.1882 EUR |
6,168,765.4526 XRP |
2.1868 EUR |
2.1333 EUR |
2.2175 EUR |
2.1609 EUR |
| 2025-03-26 |
2.2664 EUR |
5,625,218.7596 XRP |
2.2689 EUR |
2.1687 EUR |
2.2976 EUR |
2.1800 EUR |
| 2025-03-25 |
2.2435 EUR |
4,988,346.1480 XRP |
2.2682 EUR |
2.2288 EUR |
2.2901 EUR |
2.2709 EUR |
| 2025-03-24 |
2.2657 EUR |
6,312,630.2521 XRP |
2.2487 EUR |
2.2313 EUR |
2.3154 EUR |
2.2662 EUR |
| 2025-03-23 |
2.2239 EUR |
1,045,547.5615 XRP |
2.1907 EUR |
2.1840 EUR |
2.2504 EUR |
2.2504 EUR |
| 2025-03-22 |
2.2086 EUR |
613,767.2119 XRP |
2.1991 EUR |
2.1807 EUR |
2.2317 EUR |
2.1827 EUR |
| 2025-03-21 |
2.2097 EUR |
6,608,299.0976 XRP |
2.2390 EUR |
2.1756 EUR |
2.2710 EUR |
2.1987 EUR |
| 2025-03-20 |
2.2681 EUR |
8,082,052.2279 XRP |
2.3350 EUR |
2.2023 EUR |
2.3480 EUR |
2.2269 EUR |
| 2025-03-19 |
2.2113 EUR |
13,598,043.4273 XRP |
2.0863 EUR |
2.0721 EUR |
2.3792 EUR |
2.3308 EUR |
| 2025-03-18 |
2.0769 EUR |
8,052,911.9595 XRP |
2.1406 EUR |
2.0293 EUR |
2.1431 EUR |
2.0904 EUR |
| 2025-03-17 |
2.1428 EUR |
7,013,400.0549 XRP |
2.1073 EUR |
2.0994 EUR |
2.1771 EUR |
2.1455 EUR |
| 2025-03-16 |
2.1471 EUR |
5,654,297.9331 XRP |
2.1985 EUR |
2.0835 EUR |
2.2164 EUR |
2.1109 EUR |
| 2025-03-15 |
2.2250 EUR |
3,884,837.2655 XRP |
2.1692 EUR |
2.1634 EUR |
2.2758 EUR |
2.1982 EUR |
| 2025-03-14 |
2.1213 EUR |
10,593,021.9313 XRP |
2.0665 EUR |
2.0433 EUR |
2.1977 EUR |
2.1599 EUR |
| 2025-03-13 |
2.0751 EUR |
11,627,088.1480 XRP |
2.0575 EUR |
2.0365 EUR |
2.1665 EUR |
2.0741 EUR |
| 2025-03-12 |
2.0048 EUR |
10,780,935.9825 XRP |
1.9917 EUR |
1.9555 EUR |
2.0826 EUR |
2.0552 EUR |
| 2025-03-11 |
1.9272 EUR |
14,944,214.3719 XRP |
1.8651 EUR |
1.7519 EUR |
2.0278 EUR |
1.9874 EUR |
| 2025-03-10 |
1.9641 EUR |
16,586,196.8805 XRP |
1.9694 EUR |
1.8392 EUR |
2.0932 EUR |
1.8723 EUR |
| 2025-03-09 |
2.0123 EUR |
9,209,205.5809 XRP |
2.1501 EUR |
1.9217 EUR |
2.1707 EUR |
1.9637 EUR |
| 2025-03-08 |
2.1665 EUR |
2,782,466.6156 XRP |
2.1945 EUR |
2.1260 EUR |
2.2256 EUR |
2.1470 EUR |
| 2025-03-07 |
2.2944 EUR |
12,263,818.9888 XRP |
2.4118 EUR |
2.1633 EUR |
2.4292 EUR |
2.1923 EUR |
| 2025-03-06 |
2.3526 EUR |
8,685,943.4270 XRP |
2.3153 EUR |
2.2904 EUR |
2.4523 EUR |
2.4095 EUR |
| 2025-03-05 |
2.3042 EUR |
7,755,611.0491 XRP |
2.3060 EUR |
2.2516 EUR |
2.3930 EUR |
2.3161 EUR |
| 2025-03-04 |
2.2454 EUR |
13,383,052.4843 XRP |
2.2696 EUR |
2.1100 EUR |
2.4000 EUR |
2.3327 EUR |
| 2025-03-03 |
2.4959 EUR |
15,993,947.1492 XRP |
2.8297 EUR |
2.1885 EUR |
2.8510 EUR |
2.2878 EUR |