Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
2.4040 EUR |
986,945.5295 XRP |
2.4132 EUR |
2.3649 EUR |
2.4273 EUR |
2.4125 EUR |
| 2025-08-29 |
2.4572 EUR |
4,998,978.1192 XRP |
2.5393 EUR |
2.3758 EUR |
2.5481 EUR |
2.4024 EUR |
| 2025-08-28 |
2.5690 EUR |
3,306,936.2139 XRP |
2.5492 EUR |
2.5206 EUR |
2.5932 EUR |
2.5428 EUR |
| 2025-08-27 |
2.5828 EUR |
4,756,502.2105 XRP |
2.5887 EUR |
2.5450 EUR |
2.6171 EUR |
2.5583 EUR |
| 2025-08-26 |
2.5263 EUR |
4,586,385.9427 XRP |
2.4596 EUR |
2.4445 EUR |
2.6480 EUR |
2.5835 EUR |
| 2025-08-25 |
2.5191 EUR |
4,678,707.0505 XRP |
2.5881 EUR |
2.4316 EUR |
2.6071 EUR |
2.4693 EUR |
| 2025-08-24 |
2.5853 EUR |
895,367.1949 XRP |
2.5888 EUR |
2.5453 EUR |
2.6523 EUR |
2.5807 EUR |
| 2025-08-23 |
2.5780 EUR |
651,745.9523 XRP |
2.6099 EUR |
2.5200 EUR |
2.6158 EUR |
2.5858 EUR |
| 2025-08-22 |
2.5141 EUR |
5,532,698.6004 XRP |
2.4573 EUR |
2.3964 EUR |
2.6438 EUR |
2.6029 EUR |
| 2025-08-21 |
2.4925 EUR |
3,431,291.3580 XRP |
2.5327 EUR |
2.4475 EUR |
2.5405 EUR |
2.4484 EUR |
| 2025-08-20 |
2.4827 EUR |
5,563,077.8074 XRP |
2.4578 EUR |
2.4182 EUR |
2.5654 EUR |
2.5388 EUR |
| 2025-08-19 |
2.5587 EUR |
4,992,925.5510 XRP |
2.6254 EUR |
2.4640 EUR |
2.6420 EUR |
2.4720 EUR |
| 2025-08-18 |
2.5566 EUR |
4,166,057.0896 XRP |
2.6390 EUR |
2.5196 EUR |
2.6573 EUR |
2.6284 EUR |
| 2025-08-17 |
2.6618 EUR |
696,253.3334 XRP |
2.6554 EUR |
2.6325 EUR |
2.6910 EUR |
2.6507 EUR |
| 2025-08-16 |
2.6626 EUR |
2,109,271.0412 XRP |
2.6324 EUR |
2.6280 EUR |
2.7013 EUR |
2.6590 EUR |
| 2025-08-15 |
2.6521 EUR |
4,096,555.2912 XRP |
2.6434 EUR |
2.5676 EUR |
2.6950 EUR |
2.6287 EUR |
| 2025-08-14 |
2.7368 EUR |
5,719,556.2110 XRP |
2.7928 EUR |
2.5682 EUR |
2.8607 EUR |
2.6472 EUR |
| 2025-08-13 |
2.7747 EUR |
4,715,466.5627 XRP |
2.7945 EUR |
2.7420 EUR |
2.8483 EUR |
2.7958 EUR |
| 2025-08-12 |
2.7400 EUR |
4,050,328.6087 XRP |
2.6949 EUR |
2.6745 EUR |
2.8285 EUR |
2.7958 EUR |
| 2025-08-11 |
2.7818 EUR |
4,642,303.9336 XRP |
2.7343 EUR |
2.6845 EUR |
2.8550 EUR |
2.7061 EUR |
| 2025-08-10 |
2.7282 EUR |
4,141,661.5293 XRP |
2.7639 EUR |
2.6908 EUR |
2.8028 EUR |
2.7268 EUR |
| 2025-08-09 |
2.8208 EUR |
1,446,161.5716 XRP |
2.8212 EUR |
2.7428 EUR |
2.8693 EUR |
2.7596 EUR |
| 2025-08-08 |
2.8453 EUR |
8,285,813.0800 XRP |
2.8420 EUR |
2.7490 EUR |
2.9012 EUR |
2.8179 EUR |
| 2025-08-07 |
2.6276 EUR |
5,030,677.5157 XRP |
2.5650 EUR |
2.5423 EUR |
2.8563 EUR |
2.8324 EUR |
| 2025-08-06 |
2.5504 EUR |
3,860,818.5663 XRP |
2.5574 EUR |
2.5056 EUR |
2.5900 EUR |
2.5741 EUR |
| 2025-08-05 |
2.6107 EUR |
4,437,675.2949 XRP |
2.6511 EUR |
2.5200 EUR |
2.6853 EUR |
2.5620 EUR |
| 2025-08-04 |
2.6000 EUR |
4,778,245.6867 XRP |
2.5396 EUR |
2.5345 EUR |
2.6719 EUR |
2.6589 EUR |
| 2025-08-03 |
2.4886 EUR |
4,171,139.1097 XRP |
2.3923 EUR |
2.3574 EUR |
2.5588 EUR |
2.5455 EUR |
| 2025-08-02 |
2.4444 EUR |
2,734,453.2600 XRP |
2.5560 EUR |
2.3674 EUR |
2.6085 EUR |
2.3839 EUR |
| 2025-08-01 |
2.5858 EUR |
6,432,918.0753 XRP |
2.6476 EUR |
2.5020 EUR |
2.6511 EUR |
2.5550 EUR |
| 2025-07-31 |
2.7329 EUR |
3,601,243.8679 XRP |
2.7036 EUR |
2.6419 EUR |
2.7776 EUR |
2.6574 EUR |
| 2025-07-30 |
2.6993 EUR |
4,694,528.2443 XRP |
2.7081 EUR |
2.6278 EUR |
2.7553 EUR |
2.7019 EUR |
| 2025-07-29 |
2.7237 EUR |
3,428,873.2412 XRP |
2.6912 EUR |
2.6452 EUR |
2.7556 EUR |
2.7114 EUR |
| 2025-07-28 |
2.7762 EUR |
4,637,538.7394 XRP |
2.7506 EUR |
2.6815 EUR |
2.8355 EUR |
2.6862 EUR |
| 2025-07-27 |
2.7281 EUR |
1,351,289.6502 XRP |
2.6954 EUR |
2.6880 EUR |
2.7657 EUR |
2.7409 EUR |
| 2025-07-26 |
2.7090 EUR |
998,270.5646 XRP |
2.6736 EUR |
2.6468 EUR |
2.7400 EUR |
2.6950 EUR |
| 2025-07-25 |
2.6178 EUR |
5,692,228.2062 XRP |
2.6721 EUR |
2.5584 EUR |
2.6925 EUR |
2.6723 EUR |
| 2025-07-24 |
2.6395 EUR |
7,391,249.6803 XRP |
2.6953 EUR |
2.5142 EUR |
2.7780 EUR |
2.6719 EUR |
| 2025-07-23 |
2.8015 EUR |
9,108,520.8007 XRP |
3.0175 EUR |
2.5906 EUR |
3.0280 EUR |
2.7095 EUR |
| 2025-07-22 |
2.9868 EUR |
4,156,331.0777 XRP |
3.0368 EUR |
2.9292 EUR |
3.0554 EUR |
3.0079 EUR |
| 2025-07-21 |
3.0565 EUR |
4,703,883.0356 XRP |
2.9681 EUR |
2.9000 EUR |
3.1224 EUR |
3.0433 EUR |
| 2025-07-20 |
3.0025 EUR |
1,855,641.9025 XRP |
2.9402 EUR |
2.9125 EUR |
3.0542 EUR |
2.9761 EUR |
| 2025-07-19 |
2.9481 EUR |
1,262,369.7788 XRP |
2.9354 EUR |
2.8872 EUR |
2.9965 EUR |
2.9529 EUR |
| 2025-07-18 |
3.0177 EUR |
8,414,510.2582 XRP |
2.9959 EUR |
2.8705 EUR |
3.1487 EUR |
2.9321 EUR |
| 2025-07-17 |
2.8105 EUR |
9,536,409.8843 XRP |
2.6110 EUR |
2.4560 EUR |
3.0576 EUR |
2.9839 EUR |
| 2025-07-16 |
2.5558 EUR |
5,886,231.7508 XRP |
2.5142 EUR |
2.4782 EUR |
2.6629 EUR |
2.6210 EUR |
| 2025-07-15 |
2.4618 EUR |
5,598,361.7963 XRP |
2.5277 EUR |
2.4003 EUR |
2.5376 EUR |
2.5120 EUR |
| 2025-07-14 |
2.5088 EUR |
7,682,398.0162 XRP |
2.4217 EUR |
2.3819 EUR |
2.5956 EUR |
2.5192 EUR |
| 2025-07-13 |
2.3951 EUR |
2,977,110.2194 XRP |
2.3270 EUR |
2.3149 EUR |
2.4595 EUR |
2.4204 EUR |
| 2025-07-12 |
2.3408 EUR |
2,009,867.2411 XRP |
2.3253 EUR |
2.2636 EUR |
2.4252 EUR |
2.3285 EUR |