Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
1.9493 EUR |
2,029,058.3176 XRP |
1.9421 EUR |
1.9300 EUR |
1.9850 EUR |
1.9575 EUR |
| 2025-04-04 |
1.8781 EUR |
10,056,676.8708 XRP |
1.8696 EUR |
1.8249 EUR |
1.9646 EUR |
1.9442 EUR |
| 2025-04-03 |
1.8486 EUR |
10,835,301.1998 XRP |
1.8532 EUR |
1.7625 EUR |
1.9081 EUR |
1.8697 EUR |
| 2025-04-02 |
1.9427 EUR |
10,675,628.5830 XRP |
1.9802 EUR |
1.8634 EUR |
2.0500 EUR |
1.8634 EUR |
| 2025-04-01 |
1.9566 EUR |
8,040,493.2257 XRP |
1.9298 EUR |
1.9092 EUR |
2.0312 EUR |
1.9905 EUR |
| 2025-03-31 |
1.9187 EUR |
8,470,609.0774 XRP |
1.9731 EUR |
1.8722 EUR |
1.9853 EUR |
1.9272 EUR |
| 2025-03-30 |
1.9932 EUR |
2,079,803.6029 XRP |
1.9734 EUR |
1.9481 EUR |
2.0450 EUR |
1.9679 EUR |
| 2025-03-29 |
1.9558 EUR |
2,877,441.4253 XRP |
2.0407 EUR |
1.9034 EUR |
2.0558 EUR |
1.9593 EUR |
| 2025-03-28 |
2.0677 EUR |
7,606,079.3567 XRP |
2.1671 EUR |
1.9890 EUR |
2.1704 EUR |
2.0413 EUR |
| 2025-03-27 |
2.1882 EUR |
6,168,765.4526 XRP |
2.1868 EUR |
2.1333 EUR |
2.2175 EUR |
2.1609 EUR |
| 2025-03-26 |
2.2664 EUR |
5,625,218.7596 XRP |
2.2689 EUR |
2.1687 EUR |
2.2976 EUR |
2.1800 EUR |
| 2025-03-25 |
2.2435 EUR |
4,988,346.1480 XRP |
2.2682 EUR |
2.2288 EUR |
2.2901 EUR |
2.2709 EUR |
| 2025-03-24 |
2.2657 EUR |
6,312,630.2521 XRP |
2.2487 EUR |
2.2313 EUR |
2.3154 EUR |
2.2662 EUR |
| 2025-03-23 |
2.2239 EUR |
1,045,547.5615 XRP |
2.1907 EUR |
2.1840 EUR |
2.2504 EUR |
2.2504 EUR |
| 2025-03-22 |
2.2086 EUR |
613,767.2119 XRP |
2.1991 EUR |
2.1807 EUR |
2.2317 EUR |
2.1827 EUR |
| 2025-03-21 |
2.2097 EUR |
6,608,299.0976 XRP |
2.2390 EUR |
2.1756 EUR |
2.2710 EUR |
2.1987 EUR |
| 2025-03-20 |
2.2681 EUR |
8,082,052.2279 XRP |
2.3350 EUR |
2.2023 EUR |
2.3480 EUR |
2.2269 EUR |
| 2025-03-19 |
2.2113 EUR |
13,598,043.4273 XRP |
2.0863 EUR |
2.0721 EUR |
2.3792 EUR |
2.3308 EUR |
| 2025-03-18 |
2.0769 EUR |
8,052,911.9595 XRP |
2.1406 EUR |
2.0293 EUR |
2.1431 EUR |
2.0904 EUR |
| 2025-03-17 |
2.1428 EUR |
7,013,400.0549 XRP |
2.1073 EUR |
2.0994 EUR |
2.1771 EUR |
2.1455 EUR |
| 2025-03-16 |
2.1471 EUR |
5,654,297.9331 XRP |
2.1985 EUR |
2.0835 EUR |
2.2164 EUR |
2.1109 EUR |
| 2025-03-15 |
2.2250 EUR |
3,884,837.2655 XRP |
2.1692 EUR |
2.1634 EUR |
2.2758 EUR |
2.1982 EUR |
| 2025-03-14 |
2.1213 EUR |
10,593,021.9313 XRP |
2.0665 EUR |
2.0433 EUR |
2.1977 EUR |
2.1599 EUR |
| 2025-03-13 |
2.0751 EUR |
11,627,088.1480 XRP |
2.0575 EUR |
2.0365 EUR |
2.1665 EUR |
2.0741 EUR |
| 2025-03-12 |
2.0048 EUR |
10,780,935.9825 XRP |
1.9917 EUR |
1.9555 EUR |
2.0826 EUR |
2.0552 EUR |
| 2025-03-11 |
1.9272 EUR |
14,944,214.3719 XRP |
1.8651 EUR |
1.7519 EUR |
2.0278 EUR |
1.9874 EUR |
| 2025-03-10 |
1.9641 EUR |
16,586,196.8805 XRP |
1.9694 EUR |
1.8392 EUR |
2.0932 EUR |
1.8723 EUR |
| 2025-03-09 |
2.0123 EUR |
9,209,205.5809 XRP |
2.1501 EUR |
1.9217 EUR |
2.1707 EUR |
1.9637 EUR |
| 2025-03-08 |
2.1665 EUR |
2,782,466.6156 XRP |
2.1945 EUR |
2.1260 EUR |
2.2256 EUR |
2.1470 EUR |
| 2025-03-07 |
2.2944 EUR |
12,263,818.9888 XRP |
2.4118 EUR |
2.1633 EUR |
2.4292 EUR |
2.1923 EUR |
| 2025-03-06 |
2.3526 EUR |
8,685,943.4270 XRP |
2.3153 EUR |
2.2904 EUR |
2.4523 EUR |
2.4095 EUR |
| 2025-03-05 |
2.3042 EUR |
7,755,611.0491 XRP |
2.3060 EUR |
2.2516 EUR |
2.3930 EUR |
2.3161 EUR |
| 2025-03-04 |
2.2454 EUR |
13,383,052.4843 XRP |
2.2696 EUR |
2.1100 EUR |
2.4000 EUR |
2.3327 EUR |
| 2025-03-03 |
2.4959 EUR |
15,993,947.1492 XRP |
2.8297 EUR |
2.1885 EUR |
2.8510 EUR |
2.2878 EUR |
| 2025-03-02 |
2.6147 EUR |
16,595,107.9681 XRP |
2.1144 EUR |
2.0978 EUR |
2.8997 EUR |
2.8104 EUR |
| 2025-03-01 |
2.0941 EUR |
2,213,910.6911 XRP |
2.0621 EUR |
2.0455 EUR |
2.1394 EUR |
2.1104 EUR |
| 2025-02-28 |
1.9582 EUR |
14,698,280.4510 XRP |
2.1145 EUR |
1.8735 EUR |
2.1162 EUR |
2.0691 EUR |
| 2025-02-27 |
2.1100 EUR |
10,708,921.9027 XRP |
2.0974 EUR |
2.0470 EUR |
2.1965 EUR |
2.1191 EUR |
| 2025-02-26 |
2.1486 EUR |
11,069,071.7348 XRP |
2.2072 EUR |
2.0470 EUR |
2.2171 EUR |
2.0871 EUR |
| 2025-02-25 |
2.0962 EUR |
23,596,391.7250 XRP |
2.1803 EUR |
1.9694 EUR |
2.2504 EUR |
2.2151 EUR |
| 2025-02-24 |
2.3321 EUR |
10,440,255.8905 XRP |
2.4611 EUR |
2.1375 EUR |
2.4916 EUR |
2.1666 EUR |
| 2025-02-23 |
2.4477 EUR |
2,292,437.9347 XRP |
2.4620 EUR |
2.4113 EUR |
2.4880 EUR |
2.4631 EUR |
| 2025-02-22 |
2.4714 EUR |
1,204,317.0730 XRP |
2.4516 EUR |
2.4402 EUR |
2.4953 EUR |
2.4688 EUR |
| 2025-02-21 |
2.5254 EUR |
7,919,039.6144 XRP |
2.5608 EUR |
2.3973 EUR |
2.5976 EUR |
2.4622 EUR |
| 2025-02-20 |
2.5821 EUR |
7,286,965.7292 XRP |
2.6298 EUR |
2.5442 EUR |
2.6358 EUR |
2.5615 EUR |
| 2025-02-19 |
2.4757 EUR |
8,340,294.2966 XRP |
2.4516 EUR |
2.4044 EUR |
2.6328 EUR |
2.6236 EUR |
| 2025-02-18 |
2.4475 EUR |
9,407,178.9430 XRP |
2.5399 EUR |
2.3629 EUR |
2.5509 EUR |
2.4488 EUR |
| 2025-02-17 |
2.5486 EUR |
7,876,922.2831 XRP |
2.6040 EUR |
2.4883 EUR |
2.6325 EUR |
2.5316 EUR |
| 2025-02-16 |
2.6186 EUR |
2,261,224.5138 XRP |
2.6328 EUR |
2.5665 EUR |
2.6748 EUR |
2.5964 EUR |
| 2025-02-15 |
2.6549 EUR |
2,741,700.6358 XRP |
2.6061 EUR |
2.5690 EUR |
2.7009 EUR |
2.6121 EUR |