Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-04 |
2.5397 EUR |
2,243,437.0476 XRP |
2.5870 EUR |
2.4961 EUR |
2.5963 EUR |
2.5238 EUR |
| 2025-10-03 |
2.6014 EUR |
3,292,556.2709 XRP |
2.5909 EUR |
2.5630 EUR |
2.6346 EUR |
2.5899 EUR |
| 2025-10-02 |
2.5662 EUR |
2,539,340.1646 XRP |
2.5135 EUR |
2.4980 EUR |
2.6453 EUR |
2.5898 EUR |
| 2025-10-01 |
2.4886 EUR |
2,466,563.2395 XRP |
2.4265 EUR |
2.3990 EUR |
2.5240 EUR |
2.4989 EUR |
| 2025-09-30 |
2.4404 EUR |
1,987,528.0714 XRP |
2.4550 EUR |
2.3974 EUR |
2.4776 EUR |
2.4265 EUR |
| 2025-09-29 |
2.4569 EUR |
1,452,937.0781 XRP |
2.4488 EUR |
2.4255 EUR |
2.4966 EUR |
2.4606 EUR |
| 2025-09-28 |
2.4025 EUR |
1,129,547.9527 XRP |
2.4005 EUR |
2.3672 EUR |
2.4500 EUR |
2.4455 EUR |
| 2025-09-27 |
2.3834 EUR |
1,021,540.5576 XRP |
2.3767 EUR |
2.3635 EUR |
2.4206 EUR |
2.4168 EUR |
| 2025-09-26 |
2.3554 EUR |
2,481,504.2900 XRP |
2.3546 EUR |
2.3094 EUR |
2.4027 EUR |
2.3758 EUR |
| 2025-09-25 |
2.4059 EUR |
4,829,395.6251 XRP |
2.4935 EUR |
2.3385 EUR |
2.5081 EUR |
2.3670 EUR |
| 2025-09-24 |
2.4433 EUR |
4,415,643.3627 XRP |
2.3916 EUR |
2.3669 EUR |
2.5533 EUR |
2.4937 EUR |
| 2025-09-23 |
2.4308 EUR |
4,009,935.2687 XRP |
2.4194 EUR |
2.3764 EUR |
2.4547 EUR |
2.4105 EUR |
| 2025-09-22 |
2.4112 EUR |
7,173,095.5258 XRP |
2.5310 EUR |
2.3000 EUR |
2.5378 EUR |
2.4146 EUR |
| 2025-09-21 |
2.5384 EUR |
890,664.2165 XRP |
2.5376 EUR |
2.5162 EUR |
2.5672 EUR |
2.5328 EUR |
| 2025-09-20 |
2.5464 EUR |
998,373.8511 XRP |
2.5486 EUR |
2.5283 EUR |
2.5653 EUR |
2.5358 EUR |
| 2025-09-19 |
2.5749 EUR |
4,596,531.5563 XRP |
2.6080 EUR |
2.5380 EUR |
2.6263 EUR |
2.5539 EUR |
| 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 |