Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-18 |
2.6243 EUR |
7,950,961.4521 XRP |
2.6084 EUR |
2.5917 EUR |
2.6616 EUR |
2.6120 EUR |
| 2025-09-17 |
2.5572 EUR |
7,592,938.4074 XRP |
2.5595 EUR |
2.5189 EUR |
2.6288 EUR |
2.6079 EUR |
| 2025-09-16 |
2.5476 EUR |
4,958,627.3760 XRP |
2.5486 EUR |
2.5189 EUR |
2.5853 EUR |
2.5757 EUR |
| 2025-09-15 |
2.5743 EUR |
5,066,037.2149 XRP |
2.5841 EUR |
2.5189 EUR |
2.6154 EUR |
2.5396 EUR |
| 2025-09-14 |
2.5881 EUR |
1,372,080.9035 XRP |
2.6496 EUR |
2.5600 EUR |
2.6574 EUR |
2.5954 EUR |
| 2025-09-13 |
2.6800 EUR |
1,792,549.1556 XRP |
2.6457 EUR |
2.6238 EUR |
2.7134 EUR |
2.6560 EUR |
| 2025-09-12 |
2.6075 EUR |
5,860,441.2029 XRP |
2.5922 EUR |
2.5754 EUR |
2.6750 EUR |
2.6562 EUR |
| 2025-09-11 |
2.5671 EUR |
4,354,319.9363 XRP |
2.5471 EUR |
2.5202 EUR |
2.5956 EUR |
2.5856 EUR |
| 2025-09-10 |
2.5293 EUR |
3,460,198.0945 XRP |
2.5190 EUR |
2.5100 EUR |
2.5810 EUR |
2.5493 EUR |
| 2025-09-09 |
2.5481 EUR |
4,533,018.2710 XRP |
2.5242 EUR |
2.4947 EUR |
2.5828 EUR |
2.5203 EUR |
| 2025-09-08 |
2.4903 EUR |
4,818,422.7803 XRP |
2.4571 EUR |
2.4448 EUR |
2.5486 EUR |
2.5214 EUR |
| 2025-09-07 |
2.4475 EUR |
983,957.0894 XRP |
2.3997 EUR |
2.3994 EUR |
2.4970 EUR |
2.4660 EUR |
| 2025-09-06 |
2.3977 EUR |
573,535.7144 XRP |
2.4038 EUR |
2.3859 EUR |
2.4148 EUR |
2.3998 EUR |
| 2025-09-05 |
2.4219 EUR |
4,192,337.7875 XRP |
2.3976 EUR |
2.3835 EUR |
2.4561 EUR |
2.4071 EUR |
| 2025-09-04 |
2.4208 EUR |
4,852,558.6616 XRP |
2.4416 EUR |
2.3906 EUR |
2.4570 EUR |
2.4133 EUR |
| 2025-09-03 |
2.4315 EUR |
3,804,208.3341 XRP |
2.4598 EUR |
2.4180 EUR |
2.4738 EUR |
2.4436 EUR |
| 2025-09-02 |
2.4050 EUR |
5,514,901.3743 XRP |
2.3555 EUR |
2.3505 EUR |
2.4607 EUR |
2.4607 EUR |
| 2025-09-01 |
2.3523 EUR |
5,656,805.9923 XRP |
2.3762 EUR |
2.3062 EUR |
2.4183 EUR |
2.3433 EUR |
| 2025-08-31 |
2.4149 EUR |
749,942.7563 XRP |
2.4145 EUR |
2.3923 EUR |
2.4560 EUR |
2.3987 EUR |
| 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 |