Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.1815 EUR |
3,066,700.8614 XRP |
1.1885 EUR |
1.1562 EUR |
1.2080 EUR |
1.1632 EUR |
| 2026-02-26 |
1.2015 EUR |
7,980,495.6703 XRP |
1.2132 EUR |
1.1747 EUR |
1.2436 EUR |
1.1886 EUR |
| 2026-02-25 |
1.1984 EUR |
6,632,263.6453 XRP |
1.1452 EUR |
1.1393 EUR |
1.2489 EUR |
1.2447 EUR |
| 2026-02-24 |
1.1347 EUR |
1,713,095.9503 XRP |
1.1462 EUR |
1.1230 EUR |
1.1560 EUR |
1.1289 EUR |
| 2026-02-23 |
1.1525 EUR |
5,725,687.6439 XRP |
1.1771 EUR |
1.1254 EUR |
1.1918 EUR |
1.1871 EUR |
| 2026-02-22 |
1.2069 EUR |
315,073.0477 XRP |
1.2142 EUR |
1.2030 EUR |
1.2168 EUR |
1.2083 EUR |
| 2026-02-21 |
1.2181 EUR |
574,497.9415 XRP |
1.2124 EUR |
1.2047 EUR |
1.2270 EUR |
1.2215 EUR |
| 2026-02-20 |
1.2073 EUR |
695,719.8122 XRP |
1.1944 EUR |
1.1912 EUR |
1.2141 EUR |
1.2053 EUR |
| 2026-02-19 |
1.2045 EUR |
1,847,521.0298 XRP |
1.2062 EUR |
1.1924 EUR |
1.2181 EUR |
1.2003 EUR |
| 2026-02-18 |
1.2498 EUR |
689,060.2746 XRP |
1.2436 EUR |
1.2357 EUR |
1.2621 EUR |
1.2543 EUR |
| 2026-02-17 |
1.2504 EUR |
1,197,929.9450 XRP |
1.2539 EUR |
1.2294 EUR |
1.2597 EUR |
1.2299 EUR |
| 2026-02-16 |
1.2435 EUR |
13,409.4819 XRP |
1.2436 EUR |
1.2424 EUR |
1.2481 EUR |
1.2437 EUR |
| 2026-02-15 |
1.3046 EUR |
1,871,760.4680 XRP |
1.2733 EUR |
1.2694 EUR |
1.3402 EUR |
1.3323 EUR |
| 2026-02-14 |
1.2010 EUR |
1,397,700.2216 XRP |
1.1852 EUR |
1.1839 EUR |
1.2257 EUR |
1.2236 EUR |
| 2026-02-13 |
1.1460 EUR |
1,656,710.1782 XRP |
1.1478 EUR |
1.1362 EUR |
1.1568 EUR |
1.1497 EUR |
| 2026-02-12 |
1.1676 EUR |
1,565,480.9999 XRP |
1.1527 EUR |
1.1521 EUR |
1.1840 EUR |
1.1788 EUR |
| 2026-02-11 |
1.1506 EUR |
3,586,404.0026 XRP |
1.1776 EUR |
1.1371 EUR |
1.1930 EUR |
1.1536 EUR |
| 2026-02-10 |
1.2005 EUR |
1,311,436.0032 XRP |
1.2071 EUR |
1.1813 EUR |
1.2201 EUR |
1.1831 EUR |
| 2026-02-09 |
1.1955 EUR |
4,750,982.1486 XRP |
1.2108 EUR |
1.1570 EUR |
1.2304 EUR |
1.2175 EUR |
| 2026-02-08 |
1.2203 EUR |
3,243,165.9462 XRP |
1.2066 EUR |
1.1947 EUR |
1.2443 EUR |
1.2094 EUR |
| 2026-02-07 |
1.2081 EUR |
7,773,981.0470 XRP |
1.2451 EUR |
1.1745 EUR |
1.2600 EUR |
1.2074 EUR |
| 2026-02-06 |
1.1483 EUR |
25,317,040.5454 XRP |
1.0300 EUR |
0.9510 EUR |
1.3078 EUR |
1.2789 EUR |
| 2026-02-05 |
1.1003 EUR |
29,879,757.0229 XRP |
1.2785 EUR |
0.9624 EUR |
1.2804 EUR |
1.0292 EUR |
| 2026-02-04 |
1.3148 EUR |
5,269,415.4154 XRP |
1.3344 EUR |
1.2738 EUR |
1.3619 EUR |
1.2858 EUR |
| 2026-02-03 |
1.3428 EUR |
7,814,363.2375 XRP |
1.3722 EUR |
1.2925 EUR |
1.3822 EUR |
1.3495 EUR |
| 2026-02-02 |
1.3463 EUR |
5,813,747.7107 XRP |
1.3418 EUR |
1.2894 EUR |
1.4030 EUR |
1.3961 EUR |
| 2026-02-01 |
1.4054 EUR |
992,210.4780 XRP |
1.3922 EUR |
1.3892 EUR |
1.4170 EUR |
1.4018 EUR |
| 2026-01-31 |
1.4633 EUR |
105,643.4543 XRP |
1.4623 EUR |
1.4607 EUR |
1.4674 EUR |
1.4673 EUR |
| 2026-01-30 |
1.4610 EUR |
3,033,671.8104 XRP |
1.5088 EUR |
1.4327 EUR |
1.5123 EUR |
1.4710 EUR |
| 2026-01-29 |
1.5694 EUR |
1,455,224.3918 XRP |
1.5934 EUR |
1.5553 EUR |
1.5958 EUR |
1.5658 EUR |
| 2026-01-28 |
1.5925 EUR |
862,570.4109 XRP |
1.5921 EUR |
1.5787 EUR |
1.6129 EUR |
1.6101 EUR |
| 2026-01-27 |
1.5883 EUR |
1,720,571.0873 XRP |
1.6019 EUR |
1.5707 EUR |
1.6126 EUR |
1.5720 EUR |
| 2026-01-26 |
1.5833 EUR |
1,674,164.2243 XRP |
1.5464 EUR |
1.5457 EUR |
1.6000 EUR |
1.5957 EUR |
| 2026-01-25 |
1.6040 EUR |
1,184,827.5569 XRP |
1.6170 EUR |
1.5940 EUR |
1.6191 EUR |
1.5980 EUR |
| 2026-01-24 |
1.6215 EUR |
656,248.5733 XRP |
1.6217 EUR |
1.6177 EUR |
1.6280 EUR |
1.6213 EUR |
| 2026-01-23 |
1.6236 EUR |
2,209,245.4475 XRP |
1.6362 EUR |
1.6057 EUR |
1.6374 EUR |
1.6332 EUR |
| 2026-01-22 |
1.6726 EUR |
864,150.8182 XRP |
1.6673 EUR |
1.6612 EUR |
1.6817 EUR |
1.6714 EUR |
| 2026-01-21 |
1.6430 EUR |
3,697,359.3606 XRP |
1.6117 EUR |
1.6030 EUR |
1.6746 EUR |
1.6705 EUR |
| 2026-01-20 |
1.6441 EUR |
5,138,236.8394 XRP |
1.7057 EUR |
1.6139 EUR |
1.7093 EUR |
1.6246 EUR |
| 2026-01-19 |
1.6708 EUR |
2,542,858.8491 XRP |
1.7131 EUR |
1.5818 EUR |
1.7131 EUR |
1.6884 EUR |
| 2026-01-18 |
1.7733 EUR |
418,463.2591 XRP |
1.7800 EUR |
1.7670 EUR |
1.7837 EUR |
1.7728 EUR |
| 2026-01-17 |
1.7775 EUR |
485,102.6077 XRP |
1.7819 EUR |
1.7704 EUR |
1.7849 EUR |
1.7845 EUR |
| 2026-01-16 |
1.7839 EUR |
403,182.4451 XRP |
1.7898 EUR |
1.7720 EUR |
1.7975 EUR |
1.7835 EUR |
| 2026-01-15 |
1.8104 EUR |
1,028,589.5183 XRP |
1.8373 EUR |
1.7890 EUR |
1.8410 EUR |
1.8146 EUR |
| 2026-01-14 |
1.8466 EUR |
4,643,557.4830 XRP |
1.8609 EUR |
1.8129 EUR |
1.8823 EUR |
1.8559 EUR |
| 2026-01-13 |
1.7978 EUR |
5,068,070.4116 XRP |
1.7585 EUR |
1.7551 EUR |
1.8447 EUR |
1.8333 EUR |
| 2026-01-12 |
1.7667 EUR |
2,863,596.5463 XRP |
1.7789 EUR |
1.7397 EUR |
1.8042 EUR |
1.7931 EUR |
| 2026-01-11 |
1.7961 EUR |
667,718.4532 XRP |
1.7955 EUR |
1.7921 EUR |
1.8020 EUR |
1.7975 EUR |
| 2026-01-10 |
1.7987 EUR |
1,442,429.6570 XRP |
1.7994 EUR |
1.7870 EUR |
1.8124 EUR |
1.7953 EUR |
| 2026-01-09 |
1.8098 EUR |
3,376,869.4374 XRP |
1.8201 EUR |
1.7785 EUR |
1.8562 EUR |
1.7925 EUR |