Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-02 |
2.6147 EUR |
16,595,107.9681 XRP |
2.1144 EUR |
2.0978 EUR |
2.8997 EUR |
2.8104 EUR |
| 2025-03-01 |
2.0941 EUR |
2,213,910.6911 XRP |
2.0621 EUR |
2.0455 EUR |
2.1394 EUR |
2.1104 EUR |
| 2025-02-28 |
1.9582 EUR |
14,698,280.4510 XRP |
2.1145 EUR |
1.8735 EUR |
2.1162 EUR |
2.0691 EUR |
| 2025-02-27 |
2.1100 EUR |
10,708,921.9027 XRP |
2.0974 EUR |
2.0470 EUR |
2.1965 EUR |
2.1191 EUR |
| 2025-02-26 |
2.1486 EUR |
11,069,071.7348 XRP |
2.2072 EUR |
2.0470 EUR |
2.2171 EUR |
2.0871 EUR |
| 2025-02-25 |
2.0962 EUR |
23,596,391.7250 XRP |
2.1803 EUR |
1.9694 EUR |
2.2504 EUR |
2.2151 EUR |
| 2025-02-24 |
2.3321 EUR |
10,440,255.8905 XRP |
2.4611 EUR |
2.1375 EUR |
2.4916 EUR |
2.1666 EUR |
| 2025-02-23 |
2.4477 EUR |
2,292,437.9347 XRP |
2.4620 EUR |
2.4113 EUR |
2.4880 EUR |
2.4631 EUR |
| 2025-02-22 |
2.4714 EUR |
1,204,317.0730 XRP |
2.4516 EUR |
2.4402 EUR |
2.4953 EUR |
2.4688 EUR |
| 2025-02-21 |
2.5254 EUR |
7,919,039.6144 XRP |
2.5608 EUR |
2.3973 EUR |
2.5976 EUR |
2.4622 EUR |
| 2025-02-20 |
2.5821 EUR |
7,286,965.7292 XRP |
2.6298 EUR |
2.5442 EUR |
2.6358 EUR |
2.5615 EUR |
| 2025-02-19 |
2.4757 EUR |
8,340,294.2966 XRP |
2.4516 EUR |
2.4044 EUR |
2.6328 EUR |
2.6236 EUR |
| 2025-02-18 |
2.4475 EUR |
9,407,178.9430 XRP |
2.5399 EUR |
2.3629 EUR |
2.5509 EUR |
2.4488 EUR |
| 2025-02-17 |
2.5486 EUR |
7,876,922.2831 XRP |
2.6040 EUR |
2.4883 EUR |
2.6325 EUR |
2.5316 EUR |
| 2025-02-16 |
2.6186 EUR |
2,261,224.5138 XRP |
2.6328 EUR |
2.5665 EUR |
2.6748 EUR |
2.5964 EUR |
| 2025-02-15 |
2.6549 EUR |
2,741,700.6358 XRP |
2.6061 EUR |
2.5690 EUR |
2.7009 EUR |
2.6121 EUR |
| 2025-02-14 |
2.5554 EUR |
11,352,024.5224 XRP |
2.4473 EUR |
2.3954 EUR |
2.7009 EUR |
2.6078 EUR |
| 2025-02-13 |
2.3569 EUR |
7,996,149.8847 XRP |
2.3820 EUR |
2.3223 EUR |
2.4900 EUR |
2.4421 EUR |
| 2025-02-12 |
2.3249 EUR |
7,410,028.9068 XRP |
2.3269 EUR |
2.2603 EUR |
2.4029 EUR |
2.3741 EUR |
| 2025-02-11 |
2.4046 EUR |
8,613,645.2973 XRP |
2.3525 EUR |
2.2870 EUR |
2.4529 EUR |
2.3363 EUR |
| 2025-02-10 |
2.3279 EUR |
6,681,989.2880 XRP |
2.3224 EUR |
2.2571 EUR |
2.3960 EUR |
2.3468 EUR |
| 2025-02-09 |
2.3209 EUR |
3,720,082.0294 XRP |
2.3482 EUR |
2.2434 EUR |
2.4320 EUR |
2.3249 EUR |
| 2025-02-08 |
2.3315 EUR |
1,624,073.1908 XRP |
2.3146 EUR |
2.2798 EUR |
2.3607 EUR |
2.3575 EUR |
| 2025-02-07 |
2.2884 EUR |
12,236,473.4780 XRP |
2.2482 EUR |
2.1872 EUR |
2.4511 EUR |
2.3185 EUR |
| 2025-02-06 |
2.3160 EUR |
9,782,026.3175 XRP |
2.2877 EUR |
2.1944 EUR |
2.3859 EUR |
2.2365 EUR |
| 2025-02-05 |
2.3827 EUR |
10,172,937.5997 XRP |
2.4302 EUR |
2.2483 EUR |
2.4731 EUR |
2.2940 EUR |
| 2025-02-04 |
2.4864 EUR |
14,015,554.8940 XRP |
2.6194 EUR |
2.3340 EUR |
2.7046 EUR |
2.4290 EUR |
| 2025-02-03 |
2.3100 EUR |
30,553,877.9413 XRP |
2.5160 EUR |
1.7358 EUR |
2.7115 EUR |
2.6176 EUR |
| 2025-02-02 |
2.5905 EUR |
12,224,693.1595 XRP |
2.7835 EUR |
2.4026 EUR |
2.8595 EUR |
2.5132 EUR |
| 2025-02-01 |
2.8453 EUR |
3,766,837.5388 XRP |
2.9262 EUR |
2.7348 EUR |
2.9656 EUR |
2.7746 EUR |
| 2025-01-31 |
2.9642 EUR |
5,512,020.1691 XRP |
3.0087 EUR |
2.8950 EUR |
3.0327 EUR |
2.9196 EUR |
| 2025-01-30 |
2.9856 EUR |
6,383,011.4178 XRP |
2.9432 EUR |
2.9226 EUR |
3.0327 EUR |
3.0150 EUR |
| 2025-01-29 |
2.9561 EUR |
7,478,388.5202 XRP |
2.9310 EUR |
2.8533 EUR |
3.0055 EUR |
2.9580 EUR |
| 2025-01-28 |
2.9976 EUR |
10,394,299.5041 XRP |
2.9276 EUR |
2.8790 EUR |
3.0799 EUR |
2.9219 EUR |
| 2025-01-27 |
2.7288 EUR |
18,845,801.7545 XRP |
2.8860 EUR |
2.5236 EUR |
2.9389 EUR |
2.8948 EUR |
| 2025-01-26 |
2.9798 EUR |
1,779,890.8012 XRP |
2.9633 EUR |
2.9616 EUR |
2.9974 EUR |
2.9634 EUR |
| 2025-01-25 |
2.9717 EUR |
1,716,661.9192 XRP |
2.9533 EUR |
2.9361 EUR |
2.9988 EUR |
2.9720 EUR |
| 2025-01-24 |
3.0114 EUR |
6,462,703.7560 XRP |
2.9968 EUR |
2.9254 EUR |
3.0558 EUR |
2.9561 EUR |
| 2025-01-23 |
2.9922 EUR |
8,757,595.4980 XRP |
3.0540 EUR |
2.9200 EUR |
3.0622 EUR |
3.0117 EUR |
| 2025-01-22 |
3.0615 EUR |
9,018,668.7397 XRP |
3.0503 EUR |
3.0087 EUR |
3.1519 EUR |
3.0609 EUR |
| 2025-01-21 |
2.9831 EUR |
8,948,747.1011 XRP |
2.9785 EUR |
2.9033 EUR |
3.1104 EUR |
3.0448 EUR |
| 2025-01-20 |
3.0696 EUR |
18,906,367.2621 XRP |
2.8760 EUR |
2.7600 EUR |
3.2429 EUR |
2.9382 EUR |
| 2025-01-19 |
3.0092 EUR |
7,625,496.1642 XRP |
3.1726 EUR |
2.7600 EUR |
3.1973 EUR |
2.8798 EUR |
| 2025-01-18 |
3.0761 EUR |
5,813,689.4276 XRP |
3.2028 EUR |
2.9700 EUR |
3.2239 EUR |
3.1457 EUR |
| 2025-01-17 |
3.1775 EUR |
12,080,527.7857 XRP |
3.1498 EUR |
3.0700 EUR |
3.2555 EUR |
3.1790 EUR |
| 2025-01-16 |
3.1025 EUR |
22,460,133.0160 XRP |
3.0538 EUR |
2.8362 EUR |
3.3000 EUR |
3.1387 EUR |
| 2025-01-15 |
2.8042 EUR |
22,235,065.0701 XRP |
2.5873 EUR |
2.5725 EUR |
3.1093 EUR |
3.0696 EUR |
| 2025-01-14 |
2.5177 EUR |
10,118,906.9188 XRP |
2.4618 EUR |
2.4492 EUR |
2.6219 EUR |
2.5838 EUR |