Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-23 |
1.7790 EUR |
3,441,585.9733 XRP |
1.6938 EUR |
1.6932 EUR |
1.8135 EUR |
1.7794 EUR |
| 2025-11-22 |
1.6757 EUR |
1,410,444.6402 XRP |
1.6943 EUR |
1.6419 EUR |
1.7083 EUR |
1.6929 EUR |
| 2025-11-21 |
1.6775 EUR |
5,834,088.6147 XRP |
1.7348 EUR |
1.5819 EUR |
1.7630 EUR |
1.6581 EUR |
| 2025-11-20 |
1.7955 EUR |
3,121,015.1118 XRP |
1.8269 EUR |
1.7105 EUR |
1.8646 EUR |
1.7467 EUR |
| 2025-11-19 |
1.8145 EUR |
3,127,613.2970 XRP |
1.9132 EUR |
1.7567 EUR |
1.9280 EUR |
1.8078 EUR |
| 2025-11-18 |
1.8901 EUR |
2,160,204.5235 XRP |
1.8626 EUR |
1.8141 EUR |
1.9342 EUR |
1.9124 EUR |
| 2025-11-17 |
1.8993 EUR |
3,228,117.6046 XRP |
1.9046 EUR |
1.8230 EUR |
1.9871 EUR |
1.8678 EUR |
| 2025-11-16 |
1.9013 EUR |
3,319,123.6268 XRP |
1.9254 EUR |
1.8538 EUR |
1.9610 EUR |
1.9133 EUR |
| 2025-11-15 |
1.9395 EUR |
1,906,258.3865 XRP |
1.9360 EUR |
1.9004 EUR |
1.9800 EUR |
1.9246 EUR |
| 2025-11-14 |
1.9632 EUR |
3,875,936.1389 XRP |
1.9900 EUR |
1.9122 EUR |
2.0151 EUR |
1.9309 EUR |
| 2025-11-13 |
2.0865 EUR |
2,657,226.3366 XRP |
2.0591 EUR |
1.9561 EUR |
2.1750 EUR |
2.0036 EUR |
| 2025-11-12 |
2.0671 EUR |
2,108,096.3331 XRP |
2.0656 EUR |
2.0000 EUR |
2.1177 EUR |
2.0588 EUR |
| 2025-11-11 |
2.1358 EUR |
1,751,423.6586 XRP |
2.1848 EUR |
2.0543 EUR |
2.2222 EUR |
2.0737 EUR |
| 2025-11-10 |
2.1554 EUR |
3,347,126.4125 XRP |
2.0471 EUR |
2.0316 EUR |
2.2314 EUR |
2.1896 EUR |
| 2025-11-09 |
2.0061 EUR |
2,767,656.0983 XRP |
1.9728 EUR |
1.9359 EUR |
2.0704 EUR |
2.0513 EUR |
| 2025-11-08 |
1.9821 EUR |
3,079,814.1502 XRP |
2.0036 EUR |
1.9393 EUR |
2.0179 EUR |
1.9738 EUR |
| 2025-11-07 |
1.9435 EUR |
5,108,926.5982 XRP |
1.9134 EUR |
1.8629 EUR |
2.0501 EUR |
2.0038 EUR |
| 2025-11-06 |
1.9776 EUR |
3,956,357.9828 XRP |
2.0357 EUR |
1.8877 EUR |
2.0999 EUR |
1.9140 EUR |
| 2025-11-05 |
1.9613 EUR |
3,743,928.2146 XRP |
1.9184 EUR |
1.8288 EUR |
2.0681 EUR |
2.0426 EUR |
| 2025-11-04 |
1.9573 EUR |
7,216,012.1294 XRP |
2.0034 EUR |
1.8283 EUR |
2.0517 EUR |
1.8521 EUR |
| 2025-11-03 |
2.0568 EUR |
4,840,124.3046 XRP |
2.1894 EUR |
1.9644 EUR |
2.1953 EUR |
2.0011 EUR |
| 2025-11-02 |
2.1813 EUR |
1,908,617.6555 XRP |
2.1674 EUR |
2.1465 EUR |
2.2100 EUR |
2.1697 EUR |
| 2025-11-01 |
2.1650 EUR |
996,907.4500 XRP |
2.1726 EUR |
2.1447 EUR |
2.1844 EUR |
2.1690 EUR |
| 2025-10-31 |
2.1676 EUR |
2,883,886.8986 XRP |
2.1081 EUR |
2.1045 EUR |
2.2130 EUR |
2.1716 EUR |
| 2025-10-30 |
2.1457 EUR |
4,574,286.4371 XRP |
2.1960 EUR |
2.0559 EUR |
2.2322 EUR |
2.1028 EUR |
| 2025-10-29 |
2.2520 EUR |
2,868,600.5274 XRP |
2.2330 EUR |
2.1988 EUR |
2.2900 EUR |
2.2358 EUR |
| 2025-10-28 |
2.2549 EUR |
3,123,897.8636 XRP |
2.2593 EUR |
2.2036 EUR |
2.3118 EUR |
2.2427 EUR |
| 2025-10-27 |
2.2736 EUR |
3,126,977.7835 XRP |
2.2743 EUR |
2.2334 EUR |
2.3163 EUR |
2.2792 EUR |
| 2025-10-26 |
2.2616 EUR |
1,717,450.8513 XRP |
2.2309 EUR |
2.2291 EUR |
2.2924 EUR |
2.2765 EUR |
| 2025-10-25 |
2.2169 EUR |
2,162,442.3194 XRP |
2.1579 EUR |
2.1528 EUR |
2.2800 EUR |
2.2333 EUR |
| 2025-10-24 |
2.1283 EUR |
3,729,042.5778 XRP |
2.0584 EUR |
2.0552 EUR |
2.1633 EUR |
2.1565 EUR |
| 2025-10-23 |
2.0682 EUR |
2,459,397.3070 XRP |
2.0374 EUR |
2.0365 EUR |
2.0891 EUR |
2.0613 EUR |
| 2025-10-22 |
2.0624 EUR |
2,951,356.7849 XRP |
2.0882 EUR |
2.0031 EUR |
2.1102 EUR |
2.0133 EUR |
| 2025-10-21 |
2.1148 EUR |
3,407,745.5719 XRP |
2.1419 EUR |
2.0673 EUR |
2.1812 EUR |
2.0847 EUR |
| 2025-10-20 |
2.1206 EUR |
3,001,283.9521 XRP |
2.0483 EUR |
2.0218 EUR |
2.1924 EUR |
2.1467 EUR |
| 2025-10-19 |
2.0374 EUR |
3,245,409.2596 XRP |
2.0278 EUR |
1.9912 EUR |
2.0791 EUR |
2.0634 EUR |
| 2025-10-18 |
2.0186 EUR |
3,743,157.1278 XRP |
1.9715 EUR |
1.9673 EUR |
2.0563 EUR |
2.0286 EUR |
| 2025-10-17 |
1.9531 EUR |
6,439,363.4477 XRP |
1.9899 EUR |
1.8751 EUR |
2.0519 EUR |
1.9810 EUR |
| 2025-10-16 |
2.0366 EUR |
4,152,539.3599 XRP |
2.0712 EUR |
1.9555 EUR |
2.1170 EUR |
1.9906 EUR |
| 2025-10-15 |
2.1091 EUR |
3,692,368.6702 XRP |
2.1623 EUR |
2.0400 EUR |
2.1916 EUR |
2.0691 EUR |
| 2025-10-14 |
2.1436 EUR |
3,260,265.6631 XRP |
2.2563 EUR |
2.0657 EUR |
2.2687 EUR |
2.1646 EUR |
| 2025-10-13 |
2.2435 EUR |
3,490,115.3569 XRP |
2.1774 EUR |
2.1654 EUR |
2.2895 EUR |
2.2597 EUR |
| 2025-10-12 |
2.1119 EUR |
3,829,329.0414 XRP |
2.0776 EUR |
2.0150 EUR |
2.2378 EUR |
2.1847 EUR |
| 2025-10-11 |
2.1013 EUR |
9,751,191.8603 XRP |
2.0557 EUR |
2.0010 EUR |
2.2000 EUR |
2.0973 EUR |
| 2025-10-10 |
2.1671 EUR |
5,760,470.5249 XRP |
2.4237 EUR |
1.3300 EUR |
2.4527 EUR |
2.0600 EUR |
| 2025-10-09 |
2.4269 EUR |
3,204,109.0080 XRP |
2.4766 EUR |
2.4000 EUR |
2.4923 EUR |
2.4306 EUR |
| 2025-10-08 |
2.4760 EUR |
5,184,521.4610 XRP |
2.4485 EUR |
2.4365 EUR |
2.5198 EUR |
2.4923 EUR |
| 2025-10-07 |
2.5059 EUR |
6,225,511.8550 XRP |
2.5462 EUR |
2.4467 EUR |
2.5655 EUR |
2.4612 EUR |
| 2025-10-06 |
2.5598 EUR |
3,907,457.3209 XRP |
2.5276 EUR |
2.5142 EUR |
2.5985 EUR |
2.5511 EUR |
| 2025-10-05 |
2.5478 EUR |
2,414,726.9770 XRP |
2.5222 EUR |
2.5031 EUR |
2.5967 EUR |
2.5236 EUR |