Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
1.5696 EUR |
48,704.2019 XRP |
1.5707 EUR |
1.5653 EUR |
1.5726 EUR |
1.5700 EUR |
| 2025-12-29 |
1.6100 EUR |
1,237,837.8528 XRP |
1.5832 EUR |
1.5808 EUR |
1.6260 EUR |
1.6061 EUR |
| 2025-12-28 |
1.5863 EUR |
824,935.8021 XRP |
1.5907 EUR |
1.5738 EUR |
1.5941 EUR |
1.5747 EUR |
| 2025-12-27 |
1.5730 EUR |
1,371,101.1955 XRP |
1.5653 EUR |
1.5638 EUR |
1.5909 EUR |
1.5829 EUR |
| 2025-12-26 |
1.5804 EUR |
872,372.0049 XRP |
1.5543 EUR |
1.5473 EUR |
1.5973 EUR |
1.5913 EUR |
| 2025-12-25 |
1.5854 EUR |
1,286,013.4525 XRP |
1.5807 EUR |
1.5724 EUR |
1.6018 EUR |
1.5822 EUR |
| 2025-12-24 |
1.5746 EUR |
2,367,532.6049 XRP |
1.5870 EUR |
1.5559 EUR |
1.5927 EUR |
1.5761 EUR |
| 2025-12-23 |
1.6017 EUR |
2,209,127.7248 XRP |
1.6176 EUR |
1.5830 EUR |
1.6217 EUR |
1.5920 EUR |
| 2025-12-22 |
1.6391 EUR |
1,803,040.8106 XRP |
1.6409 EUR |
1.6232 EUR |
1.6627 EUR |
1.6354 EUR |
| 2025-12-21 |
1.6506 EUR |
2,569,399.6484 XRP |
1.6507 EUR |
1.6375 EUR |
1.6645 EUR |
1.6453 EUR |
| 2025-12-20 |
1.6477 EUR |
1,468,840.4501 XRP |
1.6293 EUR |
1.6163 EUR |
1.6715 EUR |
1.6586 EUR |
| 2025-12-19 |
1.5960 EUR |
4,599,124.7795 XRP |
1.5413 EUR |
1.5112 EUR |
1.6371 EUR |
1.6292 EUR |
| 2025-12-18 |
1.5816 EUR |
7,156,935.4596 XRP |
1.5859 EUR |
1.5354 EUR |
1.6478 EUR |
1.5406 EUR |
| 2025-12-17 |
1.6305 EUR |
492,899.1896 XRP |
1.6408 EUR |
1.6208 EUR |
1.6501 EUR |
1.6217 EUR |
| 2025-12-16 |
1.6071 EUR |
1,357,632.7655 XRP |
1.6146 EUR |
1.5763 EUR |
1.6462 EUR |
1.6462 EUR |
| 2025-12-15 |
1.6498 EUR |
5,139,152.3513 XRP |
1.6863 EUR |
1.5925 EUR |
1.7153 EUR |
1.6237 EUR |
| 2025-12-14 |
1.7114 EUR |
1,134,112.5301 XRP |
1.7246 EUR |
1.6950 EUR |
1.7300 EUR |
1.6965 EUR |
| 2025-12-13 |
1.7314 EUR |
1,365,846.9592 XRP |
1.7116 EUR |
1.7108 EUR |
1.7449 EUR |
1.7213 EUR |
| 2025-12-12 |
1.7268 EUR |
1,002,114.8387 XRP |
1.7332 EUR |
1.7127 EUR |
1.7411 EUR |
1.7351 EUR |
| 2025-12-11 |
1.7223 EUR |
1,283,952.2756 XRP |
1.7458 EUR |
1.7051 EUR |
1.7499 EUR |
1.7208 EUR |
| 2025-12-10 |
1.7894 EUR |
1,099,242.0358 XRP |
1.8105 EUR |
1.7700 EUR |
1.8131 EUR |
1.7741 EUR |
| 2025-12-09 |
1.8059 EUR |
2,716,113.1331 XRP |
1.7807 EUR |
1.7541 EUR |
1.8711 EUR |
1.8498 EUR |
| 2025-12-08 |
1.7960 EUR |
2,238,873.9485 XRP |
1.7554 EUR |
1.7480 EUR |
1.8228 EUR |
1.7881 EUR |
| 2025-12-07 |
1.7536 EUR |
1,586,586.6843 XRP |
1.7468 EUR |
1.7123 EUR |
1.8036 EUR |
1.7938 EUR |
| 2025-12-06 |
1.7430 EUR |
852,461.9375 XRP |
1.7493 EUR |
1.7350 EUR |
1.7634 EUR |
1.7430 EUR |
| 2025-12-05 |
1.7806 EUR |
1,800,868.2556 XRP |
1.8002 EUR |
1.7650 EUR |
1.8141 EUR |
1.7929 EUR |
| 2025-12-04 |
1.8377 EUR |
3,602,872.2553 XRP |
1.8839 EUR |
1.7777 EUR |
1.8974 EUR |
1.8100 EUR |
| 2025-12-03 |
1.8711 EUR |
2,619,724.6590 XRP |
1.8519 EUR |
1.8372 EUR |
1.9058 EUR |
1.8695 EUR |
| 2025-12-02 |
1.7407 EUR |
201,001.0431 XRP |
1.7487 EUR |
1.7265 EUR |
1.7597 EUR |
1.7383 EUR |
| 2025-12-01 |
1.7806 EUR |
3,297,157.3792 XRP |
1.8584 EUR |
1.7400 EUR |
1.8634 EUR |
1.7560 EUR |
| 2025-11-30 |
1.8945 EUR |
445,281.2389 XRP |
1.8993 EUR |
1.8840 EUR |
1.9099 EUR |
1.8929 EUR |
| 2025-11-29 |
1.8949 EUR |
897,794.0211 XRP |
1.8806 EUR |
1.8715 EUR |
1.9177 EUR |
1.9152 EUR |
| 2025-11-28 |
1.9156 EUR |
2,759,341.6411 XRP |
1.8968 EUR |
1.8721 EUR |
1.9649 EUR |
1.8807 EUR |
| 2025-11-27 |
1.8984 EUR |
1,268,455.0391 XRP |
1.9170 EUR |
1.8740 EUR |
1.9247 EUR |
1.8841 EUR |
| 2025-11-26 |
1.8988 EUR |
3,474,925.4010 XRP |
1.9025 EUR |
1.8546 EUR |
1.9443 EUR |
1.9207 EUR |
| 2025-11-25 |
1.9100 EUR |
3,311,045.7556 XRP |
1.9337 EUR |
1.8661 EUR |
1.9655 EUR |
1.8914 EUR |
| 2025-11-24 |
1.7916 EUR |
1,743,986.1525 XRP |
1.7804 EUR |
1.7598 EUR |
1.8300 EUR |
1.7801 EUR |
| 2025-11-23 |
1.7721 EUR |
4,698,122.8428 XRP |
1.6946 EUR |
1.6936 EUR |
1.8100 EUR |
1.7923 EUR |
| 2025-11-22 |
1.6757 EUR |
3,431,595.4723 XRP |
1.6939 EUR |
1.6422 EUR |
1.7045 EUR |
1.6719 EUR |
| 2025-11-21 |
1.6747 EUR |
4,145,996.9085 XRP |
1.7316 EUR |
1.6010 EUR |
1.7564 EUR |
1.6459 EUR |
| 2025-11-20 |
1.8487 EUR |
1,599,781.7347 XRP |
1.8267 EUR |
1.8162 EUR |
1.8648 EUR |
1.8353 EUR |
| 2025-11-19 |
1.8254 EUR |
5,932,600.0275 XRP |
1.9134 EUR |
1.7564 EUR |
1.9140 EUR |
1.8267 EUR |
| 2025-11-18 |
1.8732 EUR |
4,957,878.3112 XRP |
1.8625 EUR |
1.8137 EUR |
1.9171 EUR |
1.9115 EUR |
| 2025-11-17 |
1.9107 EUR |
4,656,543.9058 XRP |
1.9048 EUR |
1.8390 EUR |
1.9875 EUR |
1.8412 EUR |
| 2025-11-16 |
1.9090 EUR |
2,808,584.8383 XRP |
1.9247 EUR |
1.8552 EUR |
1.9610 EUR |
1.9058 EUR |
| 2025-11-15 |
1.9534 EUR |
1,579,602.6755 XRP |
1.9302 EUR |
1.9296 EUR |
1.9800 EUR |
1.9448 EUR |
| 2025-11-14 |
1.9697 EUR |
6,465,558.8325 XRP |
1.9962 EUR |
1.9111 EUR |
2.0129 EUR |
1.9370 EUR |
| 2025-11-13 |
2.0813 EUR |
5,994,129.0624 XRP |
2.0609 EUR |
1.9560 EUR |
2.1755 EUR |
1.9744 EUR |
| 2025-11-12 |
2.0670 EUR |
4,362,295.4810 XRP |
2.0634 EUR |
2.0000 EUR |
2.1172 EUR |
2.0466 EUR |
| 2025-11-11 |
2.1378 EUR |
1,444,181.1146 XRP |
2.1841 EUR |
2.1092 EUR |
2.2220 EUR |
2.1225 EUR |