Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-19 |
0.9881 EUR |
3,358,291.4648 XRP |
0.9996 EUR |
0.9760 EUR |
1.0056 EUR |
0.9879 EUR |
| 2026-06-18 |
1.0052 EUR |
4,901,763.9125 XRP |
1.0305 EUR |
0.9866 EUR |
1.0341 EUR |
0.9981 EUR |
| 2026-06-17 |
1.0348 EUR |
5,648,302.3296 XRP |
1.0484 EUR |
1.0180 EUR |
1.0565 EUR |
1.0309 EUR |
| 2026-06-16 |
1.0584 EUR |
3,865,796.6884 XRP |
1.0674 EUR |
1.0393 EUR |
1.0826 EUR |
1.0487 EUR |
| 2026-06-15 |
1.0656 EUR |
7,438,224.5818 XRP |
1.0220 EUR |
1.0152 EUR |
1.1140 EUR |
1.0660 EUR |
| 2026-06-14 |
0.9953 EUR |
2,380,452.8481 XRP |
0.9948 EUR |
0.9750 EUR |
1.0226 EUR |
1.0216 EUR |
| 2026-06-13 |
0.9920 EUR |
2,615,622.5437 XRP |
0.9790 EUR |
0.9766 EUR |
1.0030 EUR |
0.9950 EUR |
| 2026-06-12 |
0.9836 EUR |
3,114,361.2988 XRP |
0.9858 EUR |
0.9727 EUR |
0.9993 EUR |
0.9767 EUR |
| 2026-06-11 |
0.9743 EUR |
4,185,893.7284 XRP |
0.9508 EUR |
0.9499 EUR |
0.9916 EUR |
0.9867 EUR |
| 2026-06-10 |
0.9646 EUR |
4,133,685.1847 XRP |
0.9855 EUR |
0.9435 EUR |
0.9881 EUR |
0.9512 EUR |
| 2026-06-09 |
0.9914 EUR |
3,973,939.1715 XRP |
1.0142 EUR |
0.9700 EUR |
1.0190 EUR |
0.9866 EUR |
| 2026-06-08 |
1.0097 EUR |
3,599,236.9679 XRP |
1.0031 EUR |
0.9825 EUR |
1.0288 EUR |
1.0153 EUR |
| 2026-06-07 |
0.9889 EUR |
5,502,205.6486 XRP |
0.9509 EUR |
0.9463 EUR |
1.0196 EUR |
1.0027 EUR |
| 2026-06-06 |
0.9454 EUR |
5,537,891.4275 XRP |
0.9537 EUR |
0.9129 EUR |
0.9668 EUR |
0.9509 EUR |
| 2026-06-05 |
0.9608 EUR |
11,491,439.0197 XRP |
1.0054 EUR |
0.9289 EUR |
1.0106 EUR |
0.9447 EUR |
| 2026-06-04 |
1.0076 EUR |
7,190,745.8797 XRP |
1.0345 EUR |
0.9810 EUR |
1.0434 EUR |
1.0059 EUR |
| 2026-06-03 |
1.0539 EUR |
7,008,313.2425 XRP |
1.0419 EUR |
1.0228 EUR |
1.0742 EUR |
1.0345 EUR |
| 2026-06-02 |
1.0650 EUR |
6,885,684.3485 XRP |
1.1136 EUR |
1.0263 EUR |
1.1136 EUR |
1.0405 EUR |
| 2026-06-01 |
1.1142 EUR |
4,288,635.2891 XRP |
1.1429 EUR |
1.1000 EUR |
1.1496 EUR |
1.1134 EUR |
| 2026-05-31 |
1.1410 EUR |
1,916,636.3783 XRP |
1.1483 EUR |
1.1321 EUR |
1.1552 EUR |
1.1423 EUR |
| 2026-05-30 |
1.1533 EUR |
2,950,590.0411 XRP |
1.1394 EUR |
1.1379 EUR |
1.1702 EUR |
1.1481 EUR |
| 2026-05-29 |
1.1276 EUR |
3,896,894.7164 XRP |
1.1295 EUR |
1.1103 EUR |
1.1408 EUR |
1.1353 EUR |
| 2026-05-28 |
1.1165 EUR |
4,618,276.6394 XRP |
1.1238 EUR |
1.0923 EUR |
1.1473 EUR |
1.1274 EUR |
| 2026-05-27 |
1.1393 EUR |
2,516,463.6762 XRP |
1.1410 EUR |
1.1201 EUR |
1.1527 EUR |
1.1236 EUR |
| 2026-05-26 |
1.1528 EUR |
1,520,369.8648 XRP |
1.1597 EUR |
1.1401 EUR |
1.1735 EUR |
1.1408 EUR |
| 2026-05-25 |
1.1656 EUR |
1,488,647.9609 XRP |
1.1596 EUR |
1.1536 EUR |
1.1714 EUR |
1.1596 EUR |
| 2026-05-24 |
1.1646 EUR |
1,964,759.5811 XRP |
1.1693 EUR |
1.1450 EUR |
1.1797 EUR |
1.1580 EUR |
| 2026-05-23 |
1.1511 EUR |
4,147,154.9712 XRP |
1.1497 EUR |
1.1205 EUR |
1.1850 EUR |
1.1702 EUR |
| 2026-05-22 |
1.1675 EUR |
3,135,402.4430 XRP |
1.1817 EUR |
1.1479 EUR |
1.1832 EUR |
1.1479 EUR |
| 2026-05-21 |
1.1813 EUR |
2,631,788.8569 XRP |
1.1746 EUR |
1.1659 EUR |
1.1913 EUR |
1.1820 EUR |
| 2026-05-20 |
1.1785 EUR |
3,162,637.5939 XRP |
1.1728 EUR |
1.1615 EUR |
1.1861 EUR |
1.1749 EUR |
| 2026-05-19 |
1.1795 EUR |
3,790,663.4768 XRP |
1.1921 EUR |
1.1652 EUR |
1.1980 EUR |
1.1717 EUR |
| 2026-05-18 |
1.1893 EUR |
4,274,300.4138 XRP |
1.2046 EUR |
1.1712 EUR |
1.2094 EUR |
1.1917 EUR |
| 2026-05-17 |
1.2157 EUR |
1,932,146.7435 XRP |
1.2169 EUR |
1.1976 EUR |
1.2296 EUR |
1.2002 EUR |
| 2026-05-16 |
1.2156 EUR |
2,373,079.9737 XRP |
1.2337 EUR |
1.2019 EUR |
1.2378 EUR |
1.2178 EUR |
| 2026-05-15 |
1.2512 EUR |
5,059,784.1850 XRP |
1.2734 EUR |
1.2273 EUR |
1.2863 EUR |
1.2341 EUR |
| 2026-05-14 |
1.2759 EUR |
10,069,653.9891 XRP |
1.2179 EUR |
1.2136 EUR |
1.3272 EUR |
1.2752 EUR |
| 2026-05-13 |
1.2265 EUR |
4,598,562.9923 XRP |
1.2248 EUR |
1.2050 EUR |
1.2553 EUR |
1.2182 EUR |
| 2026-05-12 |
1.2294 EUR |
3,609,248.5258 XRP |
1.2541 EUR |
1.2100 EUR |
1.2601 EUR |
1.2234 EUR |
| 2026-05-11 |
1.2452 EUR |
5,970,943.6950 XRP |
1.2536 EUR |
1.2243 EUR |
1.2630 EUR |
1.2545 EUR |
| 2026-05-10 |
1.2483 EUR |
5,653,265.9794 XRP |
1.2051 EUR |
1.1985 EUR |
1.2789 EUR |
1.2516 EUR |
| 2026-05-09 |
1.2079 EUR |
1,634,142.5598 XRP |
1.2040 EUR |
1.1982 EUR |
1.2176 EUR |
1.2059 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 |