Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-30 |
2.6993 EUR |
4,694,528.2443 XRP |
2.7081 EUR |
2.6278 EUR |
2.7553 EUR |
2.7019 EUR |
| 2025-07-29 |
2.7237 EUR |
3,428,873.2412 XRP |
2.6912 EUR |
2.6452 EUR |
2.7556 EUR |
2.7114 EUR |
| 2025-07-28 |
2.7762 EUR |
4,637,538.7394 XRP |
2.7506 EUR |
2.6815 EUR |
2.8355 EUR |
2.6862 EUR |
| 2025-07-27 |
2.7281 EUR |
1,351,289.6502 XRP |
2.6954 EUR |
2.6880 EUR |
2.7657 EUR |
2.7409 EUR |
| 2025-07-26 |
2.7090 EUR |
998,270.5646 XRP |
2.6736 EUR |
2.6468 EUR |
2.7400 EUR |
2.6950 EUR |
| 2025-07-25 |
2.6178 EUR |
5,692,228.2062 XRP |
2.6721 EUR |
2.5584 EUR |
2.6925 EUR |
2.6723 EUR |
| 2025-07-24 |
2.6395 EUR |
7,391,249.6803 XRP |
2.6953 EUR |
2.5142 EUR |
2.7780 EUR |
2.6719 EUR |
| 2025-07-23 |
2.8015 EUR |
9,108,520.8007 XRP |
3.0175 EUR |
2.5906 EUR |
3.0280 EUR |
2.7095 EUR |
| 2025-07-22 |
2.9868 EUR |
4,156,331.0777 XRP |
3.0368 EUR |
2.9292 EUR |
3.0554 EUR |
3.0079 EUR |
| 2025-07-21 |
3.0565 EUR |
4,703,883.0356 XRP |
2.9681 EUR |
2.9000 EUR |
3.1224 EUR |
3.0433 EUR |
| 2025-07-20 |
3.0025 EUR |
1,855,641.9025 XRP |
2.9402 EUR |
2.9125 EUR |
3.0542 EUR |
2.9761 EUR |
| 2025-07-19 |
2.9481 EUR |
1,262,369.7788 XRP |
2.9354 EUR |
2.8872 EUR |
2.9965 EUR |
2.9529 EUR |
| 2025-07-18 |
3.0177 EUR |
8,414,510.2582 XRP |
2.9959 EUR |
2.8705 EUR |
3.1487 EUR |
2.9321 EUR |
| 2025-07-17 |
2.8105 EUR |
9,536,409.8843 XRP |
2.6110 EUR |
2.4560 EUR |
3.0576 EUR |
2.9839 EUR |
| 2025-07-16 |
2.5558 EUR |
5,886,231.7508 XRP |
2.5142 EUR |
2.4782 EUR |
2.6629 EUR |
2.6210 EUR |
| 2025-07-15 |
2.4618 EUR |
5,598,361.7963 XRP |
2.5277 EUR |
2.4003 EUR |
2.5376 EUR |
2.5120 EUR |
| 2025-07-14 |
2.5088 EUR |
7,682,398.0162 XRP |
2.4217 EUR |
2.3819 EUR |
2.5956 EUR |
2.5192 EUR |
| 2025-07-13 |
2.3951 EUR |
2,977,110.2194 XRP |
2.3270 EUR |
2.3149 EUR |
2.4595 EUR |
2.4204 EUR |
| 2025-07-12 |
2.3408 EUR |
2,009,867.2411 XRP |
2.3253 EUR |
2.2636 EUR |
2.4252 EUR |
2.3285 EUR |
| 2025-07-11 |
2.2778 EUR |
9,796,142.8644 XRP |
2.1707 EUR |
2.1475 EUR |
2.5400 EUR |
2.3489 EUR |
| 2025-07-10 |
2.1022 EUR |
5,693,407.0860 XRP |
2.0518 EUR |
2.0397 EUR |
2.1909 EUR |
2.1647 EUR |
| 2025-07-09 |
2.0024 EUR |
4,645,363.5216 XRP |
1.9715 EUR |
1.9616 EUR |
2.0701 EUR |
2.0606 EUR |
| 2025-07-08 |
1.9308 EUR |
4,459,932.4160 XRP |
1.9332 EUR |
1.9160 EUR |
1.9810 EUR |
1.9675 EUR |
| 2025-07-07 |
1.9367 EUR |
4,465,688.6805 XRP |
1.9282 EUR |
1.9182 EUR |
2.0063 EUR |
1.9396 EUR |
| 2025-07-06 |
1.9200 EUR |
874,700.2364 XRP |
1.8824 EUR |
1.8768 EUR |
1.9450 EUR |
1.9207 EUR |
| 2025-07-05 |
1.8860 EUR |
960,145.0453 XRP |
1.8837 EUR |
1.8717 EUR |
1.8978 EUR |
1.8851 EUR |
| 2025-07-04 |
1.8919 EUR |
4,824,474.7815 XRP |
1.9184 EUR |
1.8667 EUR |
1.9310 EUR |
1.8869 EUR |
| 2025-07-03 |
1.9322 EUR |
5,196,936.9731 XRP |
1.8943 EUR |
1.8857 EUR |
1.9675 EUR |
1.9182 EUR |
| 2025-07-02 |
1.8725 EUR |
5,065,103.9096 XRP |
1.8394 EUR |
1.8306 EUR |
1.9530 EUR |
1.8940 EUR |
| 2025-07-01 |
1.8737 EUR |
6,111,526.9203 XRP |
1.8973 EUR |
1.8218 EUR |
1.9106 EUR |
1.8397 EUR |
| 2025-06-30 |
1.8731 EUR |
5,851,347.5203 XRP |
1.8827 EUR |
1.8436 EUR |
1.9755 EUR |
1.9458 EUR |
| 2025-06-29 |
1.8661 EUR |
1,079,645.3408 XRP |
1.8654 EUR |
1.8584 EUR |
1.8759 EUR |
1.8759 EUR |
| 2025-06-28 |
1.8653 EUR |
588,287.5979 XRP |
1.8297 EUR |
1.8236 EUR |
1.8850 EUR |
1.8668 EUR |
| 2025-06-27 |
1.7904 EUR |
5,231,350.7174 XRP |
1.8008 EUR |
1.7660 EUR |
1.8387 EUR |
1.8222 EUR |