Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-09 |
1.2087 EUR |
1,099,249.9443 XRP |
1.2040 EUR |
1.1985 EUR |
1.2176 EUR |
1.2000 EUR |
| 2026-05-08 |
1.1897 EUR |
2,685,230.1833 XRP |
1.1823 EUR |
1.1734 EUR |
1.2112 EUR |
1.2023 EUR |
| 2026-05-07 |
1.1918 EUR |
2,259,186.2541 XRP |
1.2128 EUR |
1.1755 EUR |
1.2133 EUR |
1.1825 EUR |
| 2026-05-06 |
1.2178 EUR |
3,586,584.1230 XRP |
1.2058 EUR |
1.2013 EUR |
1.2365 EUR |
1.2130 EUR |
| 2026-05-05 |
1.2070 EUR |
3,643,469.3856 XRP |
1.1905 EUR |
1.1895 EUR |
1.2162 EUR |
1.2033 EUR |
| 2026-05-04 |
1.1978 EUR |
5,003,835.6817 XRP |
1.1822 EUR |
1.1800 EUR |
1.2109 EUR |
1.1907 EUR |
| 2026-05-03 |
1.1879 EUR |
1,496,878.2648 XRP |
1.1889 EUR |
1.1786 EUR |
1.1958 EUR |
1.1833 EUR |
| 2026-05-02 |
1.1859 EUR |
1,116,587.5630 XRP |
1.1825 EUR |
1.1787 EUR |
1.1939 EUR |
1.1883 EUR |
| 2026-05-01 |
1.1789 EUR |
1,830,114.8335 XRP |
1.1662 EUR |
1.1639 EUR |
1.1900 EUR |
1.1800 EUR |
| 2026-04-30 |
1.1703 EUR |
1,624,258.9010 XRP |
1.1731 EUR |
1.1630 EUR |
1.1857 EUR |
1.1662 EUR |
| 2026-04-29 |
1.1765 EUR |
3,215,114.5225 XRP |
1.1776 EUR |
1.1535 EUR |
1.2016 EUR |
1.1721 EUR |
| 2026-04-28 |
1.1802 EUR |
2,296,532.1590 XRP |
1.1943 EUR |
1.1689 EUR |
1.1943 EUR |
1.1780 EUR |
| 2026-04-27 |
1.2023 EUR |
3,416,289.3675 XRP |
1.2233 EUR |
1.1804 EUR |
1.2333 EUR |
1.1948 EUR |
| 2026-04-26 |
1.2195 EUR |
1,747,706.6995 XRP |
1.2158 EUR |
1.2113 EUR |
1.2267 EUR |
1.2251 EUR |
| 2026-04-25 |
1.2176 EUR |
1,247,448.7748 XRP |
1.2235 EUR |
1.2109 EUR |
1.2272 EUR |
1.2165 EUR |
| 2026-04-24 |
1.2267 EUR |
1,717,629.5795 XRP |
1.2325 EUR |
1.2191 EUR |
1.2380 EUR |
1.2225 EUR |
| 2026-04-23 |
1.2157 EUR |
2,557,472.1130 XRP |
1.2218 EUR |
1.2061 EUR |
1.2328 EUR |
1.2328 EUR |
| 2026-04-22 |
1.2361 EUR |
2,679,250.2878 XRP |
1.2212 EUR |
1.2152 EUR |
1.2499 EUR |
1.2219 EUR |
| 2026-04-21 |
1.2190 EUR |
1,569,888.4275 XRP |
1.2091 EUR |
1.2048 EUR |
1.2317 EUR |
1.2138 EUR |
| 2026-04-20 |
1.2078 EUR |
2,716,911.9821 XRP |
1.1884 EUR |
1.1884 EUR |
1.2194 EUR |
1.2094 EUR |
| 2026-04-19 |
1.2109 EUR |
3,542,411.5634 XRP |
1.2184 EUR |
1.1872 EUR |
1.2316 EUR |
1.1900 EUR |
| 2026-04-18 |
1.2276 EUR |
3,951,122.7045 XRP |
1.2554 EUR |
1.2106 EUR |
1.2605 EUR |
1.2213 EUR |
| 2026-04-17 |
1.2424 EUR |
4,213,077.1046 XRP |
1.2345 EUR |
1.2089 EUR |
1.2776 EUR |
1.2560 EUR |
| 2026-04-16 |
1.2090 EUR |
4,828,658.8566 XRP |
1.1799 EUR |
1.1757 EUR |
1.2454 EUR |
1.2295 EUR |
| 2026-04-15 |
1.1642 EUR |
3,722,509.1461 XRP |
1.1550 EUR |
1.1465 EUR |
1.1931 EUR |
1.1779 EUR |
| 2026-04-14 |
1.1632 EUR |
4,076,310.3286 XRP |
1.1698 EUR |
1.1478 EUR |
1.1827 EUR |
1.1538 EUR |
| 2026-04-13 |
1.1456 EUR |
3,379,866.8040 XRP |
1.1347 EUR |
1.1300 EUR |
1.1758 EUR |
1.1711 EUR |
| 2026-04-12 |
1.1373 EUR |
3,208,480.6731 XRP |
1.1566 EUR |
1.1274 EUR |
1.1576 EUR |
1.1354 EUR |
| 2026-04-11 |
1.1552 EUR |
1,885,521.1793 XRP |
1.1575 EUR |
1.1445 EUR |
1.1740 EUR |
1.1558 EUR |
| 2026-04-10 |
1.1508 EUR |
2,828,959.7381 XRP |
1.1500 EUR |
1.1412 EUR |
1.1649 EUR |
1.1577 EUR |
| 2026-04-09 |
1.1491 EUR |
3,895,594.8552 XRP |
1.1512 EUR |
1.1321 EUR |
1.1700 EUR |
1.1486 EUR |
| 2026-04-08 |
1.1737 EUR |
3,486,803.3425 XRP |
1.1800 EUR |
1.1492 EUR |
1.1870 EUR |
1.1514 EUR |
| 2026-04-07 |
1.1399 EUR |
4,259,750.3114 XRP |
1.1443 EUR |
1.1191 EUR |
1.1956 EUR |
1.1858 EUR |
| 2026-04-06 |
1.1612 EUR |
2,506,091.6559 XRP |
1.1524 EUR |
1.1369 EUR |
1.1746 EUR |
1.1445 EUR |
| 2026-04-05 |
1.1299 EUR |
1,883,790.1263 XRP |
1.1423 EUR |
1.1111 EUR |
1.1565 EUR |
1.1512 EUR |
| 2026-04-04 |
1.1416 EUR |
889,047.4050 XRP |
1.1444 EUR |
1.1351 EUR |
1.1480 EUR |
1.1413 EUR |
| 2026-04-03 |
1.1448 EUR |
2,098,028.1654 XRP |
1.1444 EUR |
1.1300 EUR |
1.1590 EUR |
1.1447 EUR |
| 2026-04-02 |
1.1302 EUR |
3,935,244.2365 XRP |
1.1635 EUR |
1.1103 EUR |
1.1702 EUR |
1.1417 EUR |
| 2026-04-01 |
1.1675 EUR |
2,088,570.5225 XRP |
1.1582 EUR |
1.1512 EUR |
1.1790 EUR |
1.1635 EUR |
| 2026-03-31 |
1.1500 EUR |
2,469,803.8119 XRP |
1.1556 EUR |
1.1374 EUR |
1.1727 EUR |
1.1577 EUR |
| 2026-03-30 |
1.1706 EUR |
3,076,543.4129 XRP |
1.1555 EUR |
1.1486 EUR |
1.1880 EUR |
1.1545 EUR |
| 2026-03-29 |
1.1534 EUR |
3,836,596.8613 XRP |
1.1585 EUR |
1.1279 EUR |
1.1672 EUR |
1.1533 EUR |
| 2026-03-28 |
1.1673 EUR |
3,130,419.6407 XRP |
1.1517 EUR |
1.1456 EUR |
1.1801 EUR |
1.1592 EUR |
| 2026-03-27 |
1.1598 EUR |
3,751,390.0823 XRP |
1.1796 EUR |
1.1454 EUR |
1.1892 EUR |
1.1511 EUR |
| 2026-03-26 |
1.1837 EUR |
4,963,914.2915 XRP |
1.2234 EUR |
1.1592 EUR |
1.2254 EUR |
1.1796 EUR |
| 2026-03-25 |
1.2241 EUR |
2,248,717.8366 XRP |
1.2192 EUR |
1.2120 EUR |
1.2392 EUR |
1.2224 EUR |
| 2026-03-24 |
1.2144 EUR |
3,960,340.0885 XRP |
1.2358 EUR |
1.1964 EUR |
1.2359 EUR |
1.2189 EUR |
| 2026-03-23 |
1.2223 EUR |
6,403,264.1158 XRP |
1.1993 EUR |
1.1822 EUR |
1.2615 EUR |
1.2345 EUR |
| 2026-03-22 |
1.2098 EUR |
4,044,695.5967 XRP |
1.2184 EUR |
1.1880 EUR |
1.2332 EUR |
1.1981 EUR |
| 2026-03-21 |
1.2458 EUR |
1,825,152.0160 XRP |
1.2491 EUR |
1.2402 EUR |
1.2551 EUR |
1.2423 EUR |