Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-12 |
1.7706 EUR |
1,450,108.0248 XRP |
1.7789 EUR |
1.7402 EUR |
1.8098 EUR |
1.7584 EUR |
| 2026-01-11 |
1.7902 EUR |
626,811.3098 XRP |
1.7953 EUR |
1.7564 EUR |
1.8111 EUR |
1.7693 EUR |
| 2026-01-10 |
1.7992 EUR |
470,885.7602 XRP |
1.7988 EUR |
1.7861 EUR |
1.8120 EUR |
1.7979 EUR |
| 2026-01-09 |
1.8124 EUR |
1,114,194.9503 XRP |
1.8208 EUR |
1.7784 EUR |
1.8565 EUR |
1.7949 EUR |
| 2026-01-08 |
1.8253 EUR |
2,547,879.1321 XRP |
1.8535 EUR |
1.7713 EUR |
1.8765 EUR |
1.8291 EUR |
| 2026-01-07 |
1.9040 EUR |
1,802,191.1051 XRP |
1.9654 EUR |
1.8579 EUR |
1.9836 EUR |
1.8686 EUR |
| 2026-01-06 |
1.9836 EUR |
4,539,644.8430 XRP |
2.0083 EUR |
1.8809 EUR |
2.0620 EUR |
1.9661 EUR |
| 2026-01-05 |
1.8807 EUR |
3,302,715.7095 XRP |
1.7896 EUR |
1.7801 EUR |
2.0054 EUR |
1.9951 EUR |
| 2026-01-04 |
1.7793 EUR |
2,395,239.6615 XRP |
1.7247 EUR |
1.7113 EUR |
1.8107 EUR |
1.7899 EUR |
| 2026-01-03 |
1.7189 EUR |
973,573.1332 XRP |
1.7130 EUR |
1.6934 EUR |
1.7542 EUR |
1.7189 EUR |
| 2026-01-02 |
1.6558 EUR |
2,443,114.1217 XRP |
1.5983 EUR |
1.5871 EUR |
1.7326 EUR |
1.7154 EUR |
| 2026-01-01 |
1.5772 EUR |
1,023,388.7769 XRP |
1.5656 EUR |
1.5518 EUR |
1.5957 EUR |
1.5943 EUR |
| 2025-12-31 |
1.5804 EUR |
1,782,089.8465 XRP |
1.5959 EUR |
1.5394 EUR |
1.6018 EUR |
1.5645 EUR |
| 2025-12-30 |
1.5891 EUR |
1,073,165.6523 XRP |
1.5718 EUR |
1.5657 EUR |
1.6017 EUR |
1.5958 EUR |
| 2025-12-29 |
1.5907 EUR |
2,159,619.4128 XRP |
1.5831 EUR |
1.5664 EUR |
1.6256 EUR |
1.5695 EUR |
| 2025-12-28 |
1.5841 EUR |
645,112.5565 XRP |
1.5919 EUR |
1.5718 EUR |
1.5945 EUR |
1.5783 EUR |
| 2025-12-27 |
1.5717 EUR |
602,540.3924 XRP |
1.5647 EUR |
1.5639 EUR |
1.5909 EUR |
1.5823 EUR |
| 2025-12-26 |
1.5737 EUR |
1,176,562.1267 XRP |
1.5544 EUR |
1.5487 EUR |
1.5978 EUR |
1.5668 EUR |
| 2025-12-25 |
1.5817 EUR |
989,330.3870 XRP |
1.5797 EUR |
1.5523 EUR |
1.6016 EUR |
1.5559 EUR |
| 2025-12-24 |
1.5802 EUR |
898,934.2902 XRP |
1.5864 EUR |
1.5563 EUR |
1.5928 EUR |
1.5841 EUR |
| 2025-12-23 |
1.6012 EUR |
1,379,489.3207 XRP |
1.6170 EUR |
1.5830 EUR |
1.6225 EUR |
1.5928 EUR |
| 2025-12-22 |
1.6345 EUR |
1,754,749.8154 XRP |
1.6406 EUR |
1.6089 EUR |
1.6622 EUR |
1.6157 EUR |
| 2025-12-21 |
1.6391 EUR |
1,314,376.3953 XRP |
1.6509 EUR |
1.6185 EUR |
1.6651 EUR |
1.6404 EUR |
| 2025-12-20 |
1.6499 EUR |
1,243,436.9108 XRP |
1.6294 EUR |
1.6166 EUR |
1.6715 EUR |
1.6504 EUR |
| 2025-12-19 |
1.5822 EUR |
2,466,713.1260 XRP |
1.5413 EUR |
1.5106 EUR |
1.6379 EUR |
1.6243 EUR |
| 2025-12-18 |
1.5855 EUR |
2,404,521.5190 XRP |
1.5871 EUR |
1.5359 EUR |
1.6474 EUR |
1.5520 EUR |
| 2025-12-17 |
1.6275 EUR |
1,699,810.8414 XRP |
1.6418 EUR |
1.5733 EUR |
1.6900 EUR |
1.5778 EUR |
| 2025-12-16 |
1.6173 EUR |
2,217,244.5893 XRP |
1.6145 EUR |
1.5768 EUR |
1.6541 EUR |
1.6387 EUR |
| 2025-12-15 |
1.6395 EUR |
3,513,130.8328 XRP |
1.6866 EUR |
1.5925 EUR |
1.7160 EUR |
1.6052 EUR |
| 2025-12-14 |
1.7044 EUR |
806,766.6681 XRP |
1.7215 EUR |
1.6899 EUR |
1.7304 EUR |
1.6922 EUR |
| 2025-12-13 |
1.7289 EUR |
663,514.7422 XRP |
1.7130 EUR |
1.7118 EUR |
1.7452 EUR |
1.7231 EUR |
| 2025-12-12 |
1.7141 EUR |
1,428,953.8874 XRP |
1.7323 EUR |
1.6724 EUR |
1.7455 EUR |
1.7081 EUR |
| 2025-12-11 |
1.7152 EUR |
1,572,962.2528 XRP |
1.7458 EUR |
1.6824 EUR |
1.7531 EUR |
1.7342 EUR |
| 2025-12-10 |
1.7803 EUR |
1,731,528.8365 XRP |
1.8120 EUR |
1.7417 EUR |
1.8168 EUR |
1.7520 EUR |
| 2025-12-09 |
1.8140 EUR |
2,007,076.4709 XRP |
1.7811 EUR |
1.7541 EUR |
1.8713 EUR |
1.8154 EUR |
| 2025-12-08 |
1.7856 EUR |
2,217,674.0554 XRP |
1.7524 EUR |
1.7300 EUR |
1.8223 EUR |
1.7926 EUR |
| 2025-12-07 |
1.7669 EUR |
1,833,923.6120 XRP |
1.7470 EUR |
1.7118 EUR |
1.8143 EUR |
1.7528 EUR |
| 2025-12-06 |
1.7477 EUR |
728,336.7185 XRP |
1.7474 EUR |
1.7339 EUR |
1.7625 EUR |
1.7485 EUR |
| 2025-12-05 |
1.7702 EUR |
1,630,439.6173 XRP |
1.8021 EUR |
1.7310 EUR |
1.8141 EUR |
1.7430 EUR |
| 2025-12-04 |
1.8293 EUR |
1,969,960.0820 XRP |
1.8868 EUR |
1.7766 EUR |
1.8986 EUR |
1.8004 EUR |
| 2025-12-03 |
1.8751 EUR |
2,231,310.0180 XRP |
1.8524 EUR |
1.8380 EUR |
1.9056 EUR |
1.8940 EUR |
| 2025-12-02 |
1.8060 EUR |
1,972,629.9310 XRP |
1.7491 EUR |
1.7193 EUR |
1.8800 EUR |
1.8633 EUR |
| 2025-12-01 |
1.7613 EUR |
3,406,981.2772 XRP |
1.8600 EUR |
1.7047 EUR |
1.8960 EUR |
1.7334 EUR |
| 2025-11-30 |
1.8941 EUR |
1,013,063.4409 XRP |
1.9000 EUR |
1.8663 EUR |
1.9097 EUR |
1.8688 EUR |
| 2025-11-29 |
1.8994 EUR |
907,718.7111 XRP |
1.8806 EUR |
1.8696 EUR |
1.9188 EUR |
1.8994 EUR |
| 2025-11-28 |
1.9061 EUR |
2,070,790.4906 XRP |
1.8967 EUR |
1.8619 EUR |
1.9650 EUR |
1.8840 EUR |
| 2025-11-27 |
1.8973 EUR |
1,024,130.0050 XRP |
1.9160 EUR |
1.8760 EUR |
1.9266 EUR |
1.9132 EUR |
| 2025-11-26 |
1.9007 EUR |
2,460,221.1981 XRP |
1.9018 EUR |
1.8543 EUR |
1.9452 EUR |
1.9215 EUR |
| 2025-11-25 |
1.9092 EUR |
3,605,568.4996 XRP |
1.9348 EUR |
1.8561 EUR |
1.9653 EUR |
1.9052 EUR |
| 2025-11-24 |
1.8689 EUR |
3,756,026.1806 XRP |
1.7797 EUR |
1.7600 EUR |
1.9844 EUR |
1.9340 EUR |