Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-13 |
2.3977 EUR |
12,323,494.1591 XRP |
2.4477 EUR |
2.2854 EUR |
2.5006 EUR |
2.4671 EUR |
| 2025-01-12 |
2.4633 EUR |
3,215,888.9887 XRP |
2.5127 EUR |
2.4088 EUR |
2.5187 EUR |
2.4346 EUR |
| 2025-01-11 |
2.4263 EUR |
8,437,556.6578 XRP |
2.2889 EUR |
2.2699 EUR |
2.5401 EUR |
2.5096 EUR |
| 2025-01-10 |
2.2433 EUR |
8,541,384.2911 XRP |
2.2172 EUR |
2.1950 EUR |
2.3135 EUR |
2.2885 EUR |
| 2025-01-09 |
2.2409 EUR |
9,202,456.2944 XRP |
2.3032 EUR |
2.1674 EUR |
2.3222 EUR |
2.2124 EUR |
| 2025-01-08 |
2.2328 EUR |
11,692,700.7562 XRP |
2.1968 EUR |
2.1384 EUR |
2.3256 EUR |
2.3044 EUR |
| 2025-01-07 |
2.2971 EUR |
10,323,944.1324 XRP |
2.3311 EUR |
2.1827 EUR |
2.3657 EUR |
2.2125 EUR |
| 2025-01-06 |
2.3225 EUR |
7,914,026.6554 XRP |
2.3287 EUR |
2.2827 EUR |
2.3660 EUR |
2.3267 EUR |
| 2025-01-05 |
2.3053 EUR |
2,844,490.5394 XRP |
2.3487 EUR |
2.2583 EUR |
2.3602 EUR |
2.3200 EUR |
| 2025-01-04 |
2.3713 EUR |
3,399,635.8789 XRP |
2.3807 EUR |
2.3301 EUR |
2.4300 EUR |
2.3450 EUR |
| 2025-01-03 |
2.3613 EUR |
9,991,846.7438 XRP |
2.3420 EUR |
2.3307 EUR |
2.4102 EUR |
2.3857 EUR |
| 2025-01-02 |
2.3073 EUR |
9,635,840.3875 XRP |
2.2498 EUR |
2.2313 EUR |
2.3742 EUR |
2.3480 EUR |
| 2025-01-01 |
2.1629 EUR |
5,193,911.9930 XRP |
2.0064 EUR |
2.0008 EUR |
2.2689 EUR |
2.2536 EUR |
| 2024-12-31 |
1.9981 EUR |
8,547,510.2991 XRP |
1.9739 EUR |
1.9321 EUR |
2.0682 EUR |
2.0084 EUR |
| 2024-12-30 |
1.9812 EUR |
11,859,345.6145 XRP |
2.0040 EUR |
1.9119 EUR |
2.0582 EUR |
1.9773 EUR |
| 2024-12-29 |
2.0529 EUR |
3,935,871.8111 XRP |
2.0909 EUR |
1.9810 EUR |
2.1045 EUR |
1.9947 EUR |
| 2024-12-28 |
2.0847 EUR |
1,905,162.6318 XRP |
2.0569 EUR |
2.0460 EUR |
2.1120 EUR |
2.0906 EUR |
| 2024-12-27 |
2.0937 EUR |
8,940,325.9046 XRP |
2.0718 EUR |
2.0271 EUR |
2.1488 EUR |
2.0534 EUR |
| 2024-12-26 |
2.0956 EUR |
4,145,376.8929 XRP |
2.2110 EUR |
2.0435 EUR |
2.2263 EUR |
2.0573 EUR |
| 2024-12-25 |
2.2043 EUR |
2,199,468.7071 XRP |
2.2336 EUR |
2.1755 EUR |
2.2431 EUR |
2.2103 EUR |
| 2024-12-24 |
2.1764 EUR |
7,779,448.8725 XRP |
2.1726 EUR |
2.1262 EUR |
2.2608 EUR |
2.2362 EUR |
| 2024-12-23 |
2.0994 EUR |
11,035,185.6768 XRP |
2.1099 EUR |
2.0414 EUR |
2.1706 EUR |
2.1033 EUR |
| 2024-12-22 |
2.1318 EUR |
4,901,391.1975 XRP |
2.1511 EUR |
2.0719 EUR |
2.2029 EUR |
2.1113 EUR |
| 2024-12-21 |
2.2071 EUR |
4,385,379.8706 XRP |
2.1889 EUR |
2.1051 EUR |
2.2939 EUR |
2.1514 EUR |
| 2024-12-20 |
2.1089 EUR |
22,284,520.8310 XRP |
2.1634 EUR |
1.8827 EUR |
2.2700 EUR |
2.1819 EUR |
| 2024-12-19 |
2.2262 EUR |
15,241,489.8442 XRP |
2.2317 EUR |
2.0792 EUR |
2.3340 EUR |
2.2025 EUR |
| 2024-12-18 |
2.3532 EUR |
16,264,090.2277 XRP |
2.4458 EUR |
2.1676 EUR |
2.4686 EUR |
2.2274 EUR |
| 2024-12-17 |
2.4611 EUR |
13,829,827.8356 XRP |
2.3630 EUR |
2.3178 EUR |
2.5973 EUR |
2.4295 EUR |
| 2024-12-16 |
2.3205 EUR |
13,431,601.9398 XRP |
2.3261 EUR |
2.2246 EUR |
2.4605 EUR |
2.3760 EUR |
| 2024-12-15 |
2.2935 EUR |
2,460,649.1265 XRP |
2.2777 EUR |
2.2520 EUR |
2.3263 EUR |
2.3142 EUR |
| 2024-12-14 |
2.3136 EUR |
3,268,377.0012 XRP |
2.3066 EUR |
2.2426 EUR |
2.4074 EUR |
2.2819 EUR |
| 2024-12-13 |
2.2488 EUR |
10,359,785.8448 XRP |
2.2390 EUR |
2.1841 EUR |
2.3606 EUR |
2.3019 EUR |
| 2024-12-12 |
2.2951 EUR |
12,073,991.3536 XRP |
2.2882 EUR |
2.2047 EUR |
2.3655 EUR |
2.2389 EUR |
| 2024-12-11 |
2.2472 EUR |
18,916,885.6561 XRP |
2.2512 EUR |
2.1175 EUR |
2.3549 EUR |
2.3221 EUR |
| 2024-12-10 |
2.0519 EUR |
36,048,753.1944 XRP |
2.0973 EUR |
1.8053 EUR |
2.3000 EUR |
2.2461 EUR |
| 2024-12-09 |
2.2040 EUR |
26,126,540.2108 XRP |
2.4580 EUR |
1.8610 EUR |
2.4800 EUR |
2.1190 EUR |