Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-03 |
1.1730 EUR |
2,067,713.3782 XRP |
1.1886 EUR |
1.1556 EUR |
1.2033 EUR |
1.1674 EUR |
| 2026-03-02 |
1.1870 EUR |
4,639,754.6862 XRP |
1.1527 EUR |
1.1399 EUR |
1.2176 EUR |
1.1946 EUR |
| 2026-03-01 |
1.1766 EUR |
5,153,518.9778 XRP |
1.1682 EUR |
1.1346 EUR |
1.2135 EUR |
1.1523 EUR |
| 2026-02-28 |
1.1224 EUR |
10,995,260.4592 XRP |
1.1491 EUR |
1.0777 EUR |
1.1817 EUR |
1.1685 EUR |
| 2026-02-27 |
1.1710 EUR |
3,007,432.9052 XRP |
1.1887 EUR |
1.1338 EUR |
1.2081 EUR |
1.1483 EUR |
| 2026-02-26 |
1.1991 EUR |
4,388,162.8055 XRP |
1.2138 EUR |
1.1747 EUR |
1.2422 EUR |
1.1876 EUR |
| 2026-02-25 |
1.2113 EUR |
3,471,717.7801 XRP |
1.1456 EUR |
1.1392 EUR |
1.2650 EUR |
1.2546 EUR |
| 2026-02-24 |
1.1424 EUR |
2,119,908.2454 XRP |
1.1463 EUR |
1.1151 EUR |
1.1598 EUR |
1.1494 EUR |
| 2026-02-23 |
1.1703 EUR |
3,674,175.2032 XRP |
1.1763 EUR |
1.1257 EUR |
1.2096 EUR |
1.1509 EUR |
| 2026-02-22 |
1.1909 EUR |
1,777,596.6000 XRP |
1.2152 EUR |
1.1716 EUR |
1.2176 EUR |
1.1779 EUR |
| 2026-02-21 |
1.2214 EUR |
2,121,603.4415 XRP |
1.2108 EUR |
1.2052 EUR |
1.2422 EUR |
1.2209 EUR |
| 2026-02-20 |
1.2040 EUR |
3,050,797.6418 XRP |
1.1960 EUR |
1.1722 EUR |
1.2213 EUR |
1.2133 EUR |
| 2026-02-19 |
1.1967 EUR |
2,018,555.1432 XRP |
1.2056 EUR |
1.1758 EUR |
1.2188 EUR |
1.1942 EUR |
| 2026-02-18 |
1.2392 EUR |
3,043,686.8121 XRP |
1.2438 EUR |
1.1966 EUR |
1.2615 EUR |
1.2029 EUR |
| 2026-02-17 |
1.2461 EUR |
4,369,347.1249 XRP |
1.2543 EUR |
1.2053 EUR |
1.2624 EUR |
1.2499 EUR |
| 2026-02-16 |
1.2502 EUR |
2,102,375.7647 XRP |
1.2421 EUR |
1.2213 EUR |
1.2782 EUR |
1.2529 EUR |
| 2026-02-15 |
1.3108 EUR |
8,920,240.2303 XRP |
1.2730 EUR |
1.2178 EUR |
1.4103 EUR |
1.2532 EUR |
| 2026-02-14 |
1.2341 EUR |
3,883,722.8947 XRP |
1.1852 EUR |
1.1840 EUR |
1.2765 EUR |
1.2750 EUR |
| 2026-02-13 |
1.1830 EUR |
3,408,442.1653 XRP |
1.1473 EUR |
1.1363 EUR |
1.2029 EUR |
1.1820 EUR |
| 2026-02-12 |
1.1613 EUR |
2,812,654.1037 XRP |
1.1533 EUR |
1.1350 EUR |
1.1840 EUR |
1.1500 EUR |
| 2026-02-11 |
1.1582 EUR |
4,066,416.2616 XRP |
1.1779 EUR |
1.1267 EUR |
1.1923 EUR |
1.1588 EUR |
| 2026-02-10 |
1.1880 EUR |
2,624,430.2907 XRP |
1.2078 EUR |
1.1690 EUR |
1.2207 EUR |
1.1776 EUR |
| 2026-02-09 |
1.1999 EUR |
2,129,135.1424 XRP |
1.2108 EUR |
1.1569 EUR |
1.2385 EUR |
1.2165 EUR |
| 2026-02-08 |
1.2237 EUR |
2,268,357.9086 XRP |
1.2056 EUR |
1.1951 EUR |
1.2458 EUR |
1.2141 EUR |
| 2026-02-07 |
1.2180 EUR |
3,669,993.5811 XRP |
1.2410 EUR |
1.1746 EUR |
1.2689 EUR |
1.2129 EUR |
| 2026-02-06 |
1.1521 EUR |
13,162,574.9067 XRP |
1.0266 EUR |
0.9513 EUR |
1.3081 EUR |
1.2340 EUR |
| 2026-02-05 |
1.1084 EUR |
11,882,217.5500 XRP |
1.2784 EUR |
0.9647 EUR |
1.3056 EUR |
1.0151 EUR |
| 2026-02-04 |
1.3116 EUR |
3,583,504.2811 XRP |
1.3309 EUR |
1.2637 EUR |
1.3619 EUR |
1.2845 EUR |
| 2026-02-03 |
1.3479 EUR |
3,549,854.0909 XRP |
1.3739 EUR |
1.2929 EUR |
1.3824 EUR |
1.3341 EUR |
| 2026-02-02 |
1.3563 EUR |
7,509,189.7681 XRP |
1.3418 EUR |
1.2900 EUR |
1.4037 EUR |
1.3763 EUR |
| 2026-02-01 |
1.3796 EUR |
6,717,846.6329 XRP |
1.3926 EUR |
1.3302 EUR |
1.4197 EUR |
1.3407 EUR |
| 2026-01-31 |
1.3642 EUR |
8,141,707.3091 XRP |
1.4631 EUR |
1.2690 EUR |
1.4782 EUR |
1.3733 EUR |
| 2026-01-30 |
1.4790 EUR |
3,683,662.3659 XRP |
1.5091 EUR |
1.4359 EUR |
1.5164 EUR |
1.4559 EUR |
| 2026-01-29 |
1.5242 EUR |
2,306,151.8683 XRP |
1.5933 EUR |
1.4846 EUR |
1.6027 EUR |
1.5080 EUR |
| 2026-01-28 |
1.5996 EUR |
1,152,650.7264 XRP |
1.5944 EUR |
1.5785 EUR |
1.6205 EUR |
1.5951 EUR |
| 2026-01-27 |
1.5936 EUR |
1,303,942.9467 XRP |
1.6006 EUR |
1.5660 EUR |
1.6122 EUR |
1.5939 EUR |
| 2026-01-26 |
1.5979 EUR |
1,299,511.1820 XRP |
1.5464 EUR |
1.5380 EUR |
1.6370 EUR |
1.5994 EUR |
| 2026-01-25 |
1.5584 EUR |
2,494,909.2885 XRP |
1.6170 EUR |
1.5271 EUR |
1.6216 EUR |
1.5419 EUR |
| 2026-01-24 |
1.6203 EUR |
337,306.1693 XRP |
1.6225 EUR |
1.6145 EUR |
1.6282 EUR |
1.6224 EUR |
| 2026-01-23 |
1.6332 EUR |
1,551,777.7343 XRP |
1.6334 EUR |
1.6060 EUR |
1.6650 EUR |
1.6232 EUR |
| 2026-01-22 |
1.6478 EUR |
1,159,646.1628 XRP |
1.6680 EUR |
1.6205 EUR |
1.6825 EUR |
1.6334 EUR |
| 2026-01-21 |
1.6437 EUR |
2,178,453.8554 XRP |
1.6107 EUR |
1.5934 EUR |
1.7010 EUR |
1.6936 EUR |
| 2026-01-20 |
1.6422 EUR |
1,861,484.8347 XRP |
1.7058 EUR |
1.5934 EUR |
1.7095 EUR |
1.6090 EUR |
| 2026-01-19 |
1.6863 EUR |
2,211,598.5774 XRP |
1.7087 EUR |
1.5932 EUR |
1.7638 EUR |
1.7074 EUR |
| 2026-01-18 |
1.7682 EUR |
986,067.9284 XRP |
1.7791 EUR |
1.7265 EUR |
1.7831 EUR |
1.7265 EUR |
| 2026-01-17 |
1.7853 EUR |
976,771.4845 XRP |
1.7826 EUR |
1.7715 EUR |
1.7967 EUR |
1.7823 EUR |
| 2026-01-16 |
1.7769 EUR |
1,144,502.6945 XRP |
1.7900 EUR |
1.7490 EUR |
1.7971 EUR |
1.7851 EUR |
| 2026-01-15 |
1.8069 EUR |
1,576,065.1042 XRP |
1.8364 EUR |
1.7680 EUR |
1.8413 EUR |
1.7906 EUR |
| 2026-01-14 |
1.8459 EUR |
1,927,723.1436 XRP |
1.8611 EUR |
1.8124 EUR |
1.8820 EUR |
1.8322 EUR |
| 2026-01-13 |
1.8003 EUR |
1,226,231.5182 XRP |
1.7586 EUR |
1.7473 EUR |
1.8444 EUR |
1.8291 EUR |