Identifier on Bitstamp: xrpeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-14 |
2.5554 EUR |
11,352,024.5224 XRP |
2.4473 EUR |
2.3954 EUR |
2.7009 EUR |
2.6078 EUR |
| 2025-02-13 |
2.3569 EUR |
7,996,149.8847 XRP |
2.3820 EUR |
2.3223 EUR |
2.4900 EUR |
2.4421 EUR |
| 2025-02-12 |
2.3249 EUR |
7,410,028.9068 XRP |
2.3269 EUR |
2.2603 EUR |
2.4029 EUR |
2.3741 EUR |
| 2025-02-11 |
2.4046 EUR |
8,613,645.2973 XRP |
2.3525 EUR |
2.2870 EUR |
2.4529 EUR |
2.3363 EUR |
| 2025-02-10 |
2.3279 EUR |
6,681,989.2880 XRP |
2.3224 EUR |
2.2571 EUR |
2.3960 EUR |
2.3468 EUR |
| 2025-02-09 |
2.3209 EUR |
3,720,082.0294 XRP |
2.3482 EUR |
2.2434 EUR |
2.4320 EUR |
2.3249 EUR |
| 2025-02-08 |
2.3315 EUR |
1,624,073.1908 XRP |
2.3146 EUR |
2.2798 EUR |
2.3607 EUR |
2.3575 EUR |
| 2025-02-07 |
2.2884 EUR |
12,236,473.4780 XRP |
2.2482 EUR |
2.1872 EUR |
2.4511 EUR |
2.3185 EUR |
| 2025-02-06 |
2.3160 EUR |
9,782,026.3175 XRP |
2.2877 EUR |
2.1944 EUR |
2.3859 EUR |
2.2365 EUR |
| 2025-02-05 |
2.3827 EUR |
10,172,937.5997 XRP |
2.4302 EUR |
2.2483 EUR |
2.4731 EUR |
2.2940 EUR |
| 2025-02-04 |
2.4864 EUR |
14,015,554.8940 XRP |
2.6194 EUR |
2.3340 EUR |
2.7046 EUR |
2.4290 EUR |
| 2025-02-03 |
2.3100 EUR |
30,553,877.9413 XRP |
2.5160 EUR |
1.7358 EUR |
2.7115 EUR |
2.6176 EUR |
| 2025-02-02 |
2.5905 EUR |
12,224,693.1595 XRP |
2.7835 EUR |
2.4026 EUR |
2.8595 EUR |
2.5132 EUR |
| 2025-02-01 |
2.8453 EUR |
3,766,837.5388 XRP |
2.9262 EUR |
2.7348 EUR |
2.9656 EUR |
2.7746 EUR |
| 2025-01-31 |
2.9642 EUR |
5,512,020.1691 XRP |
3.0087 EUR |
2.8950 EUR |
3.0327 EUR |
2.9196 EUR |
| 2025-01-30 |
2.9856 EUR |
6,383,011.4178 XRP |
2.9432 EUR |
2.9226 EUR |
3.0327 EUR |
3.0150 EUR |
| 2025-01-29 |
2.9561 EUR |
7,478,388.5202 XRP |
2.9310 EUR |
2.8533 EUR |
3.0055 EUR |
2.9580 EUR |
| 2025-01-28 |
2.9976 EUR |
10,394,299.5041 XRP |
2.9276 EUR |
2.8790 EUR |
3.0799 EUR |
2.9219 EUR |
| 2025-01-27 |
2.7288 EUR |
18,845,801.7545 XRP |
2.8860 EUR |
2.5236 EUR |
2.9389 EUR |
2.8948 EUR |
| 2025-01-26 |
2.9798 EUR |
1,779,890.8012 XRP |
2.9633 EUR |
2.9616 EUR |
2.9974 EUR |
2.9634 EUR |
| 2025-01-25 |
2.9717 EUR |
1,716,661.9192 XRP |
2.9533 EUR |
2.9361 EUR |
2.9988 EUR |
2.9720 EUR |
| 2025-01-24 |
3.0114 EUR |
6,462,703.7560 XRP |
2.9968 EUR |
2.9254 EUR |
3.0558 EUR |
2.9561 EUR |
| 2025-01-23 |
2.9922 EUR |
8,757,595.4980 XRP |
3.0540 EUR |
2.9200 EUR |
3.0622 EUR |
3.0117 EUR |
| 2025-01-22 |
3.0615 EUR |
9,018,668.7397 XRP |
3.0503 EUR |
3.0087 EUR |
3.1519 EUR |
3.0609 EUR |
| 2025-01-21 |
2.9831 EUR |
8,948,747.1011 XRP |
2.9785 EUR |
2.9033 EUR |
3.1104 EUR |
3.0448 EUR |
| 2025-01-20 |
3.0696 EUR |
18,906,367.2621 XRP |
2.8760 EUR |
2.7600 EUR |
3.2429 EUR |
2.9382 EUR |
| 2025-01-19 |
3.0092 EUR |
7,625,496.1642 XRP |
3.1726 EUR |
2.7600 EUR |
3.1973 EUR |
2.8798 EUR |
| 2025-01-18 |
3.0761 EUR |
5,813,689.4276 XRP |
3.2028 EUR |
2.9700 EUR |
3.2239 EUR |
3.1457 EUR |
| 2025-01-17 |
3.1775 EUR |
12,080,527.7857 XRP |
3.1498 EUR |
3.0700 EUR |
3.2555 EUR |
3.1790 EUR |
| 2025-01-16 |
3.1025 EUR |
22,460,133.0160 XRP |
3.0538 EUR |
2.8362 EUR |
3.3000 EUR |
3.1387 EUR |
| 2025-01-15 |
2.8042 EUR |
22,235,065.0701 XRP |
2.5873 EUR |
2.5725 EUR |
3.1093 EUR |
3.0696 EUR |
| 2025-01-14 |
2.5177 EUR |
10,118,906.9188 XRP |
2.4618 EUR |
2.4492 EUR |
2.6219 EUR |
2.5838 EUR |
| 2025-01-13 |
2.3977 EUR |
12,323,494.1591 XRP |
2.4477 EUR |
2.2854 EUR |
2.5006 EUR |
2.4671 EUR |
| 2025-01-12 |
2.4633 EUR |
3,215,888.9887 XRP |
2.5127 EUR |
2.4088 EUR |
2.5187 EUR |
2.4346 EUR |
| 2025-01-11 |
2.4263 EUR |
8,437,556.6578 XRP |
2.2889 EUR |
2.2699 EUR |
2.5401 EUR |
2.5096 EUR |
| 2025-01-10 |
2.2433 EUR |
8,541,384.2911 XRP |
2.2172 EUR |
2.1950 EUR |
2.3135 EUR |
2.2885 EUR |
| 2025-01-09 |
2.2409 EUR |
9,202,456.2944 XRP |
2.3032 EUR |
2.1674 EUR |
2.3222 EUR |
2.2124 EUR |
| 2025-01-08 |
2.2328 EUR |
11,692,700.7562 XRP |
2.1968 EUR |
2.1384 EUR |
2.3256 EUR |
2.3044 EUR |
| 2025-01-07 |
2.2971 EUR |
10,323,944.1324 XRP |
2.3311 EUR |
2.1827 EUR |
2.3657 EUR |
2.2125 EUR |
| 2025-01-06 |
2.3225 EUR |
7,914,026.6554 XRP |
2.3287 EUR |
2.2827 EUR |
2.3660 EUR |
2.3267 EUR |
| 2025-01-05 |
2.3053 EUR |
2,844,490.5394 XRP |
2.3487 EUR |
2.2583 EUR |
2.3602 EUR |
2.3200 EUR |
| 2025-01-04 |
2.3713 EUR |
3,399,635.8789 XRP |
2.3807 EUR |
2.3301 EUR |
2.4300 EUR |
2.3450 EUR |
| 2025-01-03 |
2.3613 EUR |
9,991,846.7438 XRP |
2.3420 EUR |
2.3307 EUR |
2.4102 EUR |
2.3857 EUR |
| 2025-01-02 |
2.3073 EUR |
9,635,840.3875 XRP |
2.2498 EUR |
2.2313 EUR |
2.3742 EUR |
2.3480 EUR |
| 2025-01-01 |
2.1629 EUR |
5,193,911.9930 XRP |
2.0064 EUR |
2.0008 EUR |
2.2689 EUR |
2.2536 EUR |
| 2024-12-31 |
1.9981 EUR |
8,547,510.2991 XRP |
1.9739 EUR |
1.9321 EUR |
2.0682 EUR |
2.0084 EUR |
| 2024-12-30 |
1.9812 EUR |
11,859,345.6145 XRP |
2.0040 EUR |
1.9119 EUR |
2.0582 EUR |
1.9773 EUR |
| 2024-12-29 |
2.0529 EUR |
3,935,871.8111 XRP |
2.0909 EUR |
1.9810 EUR |
2.1045 EUR |
1.9947 EUR |
| 2024-12-28 |
2.0847 EUR |
1,905,162.6318 XRP |
2.0569 EUR |
2.0460 EUR |
2.1120 EUR |
2.0906 EUR |
| 2024-12-27 |
2.0937 EUR |
8,940,325.9046 XRP |
2.0718 EUR |
2.0271 EUR |
2.1488 EUR |
2.0534 EUR |