Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-20 |
1.2501 EUR |
2,279,641.0088 XRP |
1.2511 EUR |
1.2340 EUR |
1.2678 EUR |
1.2492 EUR |
| 2026-03-19 |
1.2575 EUR |
3,533,618.0257 XRP |
1.2784 EUR |
1.2330 EUR |
1.2909 EUR |
1.2480 EUR |
| 2026-03-18 |
1.2777 EUR |
5,087,017.6023 XRP |
1.3161 EUR |
1.2485 EUR |
1.3360 EUR |
1.2777 EUR |
| 2026-03-17 |
1.3234 EUR |
10,484,658.8882 XRP |
1.3420 EUR |
1.2974 EUR |
1.3975 EUR |
1.3159 EUR |
| 2026-03-16 |
1.3050 EUR |
6,958,581.6498 XRP |
1.2673 EUR |
1.2548 EUR |
1.3500 EUR |
1.3447 EUR |
| 2026-03-15 |
1.2473 EUR |
4,190,497.0210 XRP |
1.2332 EUR |
1.2299 EUR |
1.2820 EUR |
1.2678 EUR |
| 2026-03-14 |
1.2211 EUR |
2,258,250.9575 XRP |
1.2245 EUR |
1.2135 EUR |
1.2338 EUR |
1.2338 EUR |
| 2026-03-13 |
1.2402 EUR |
7,412,236.3635 XRP |
1.2021 EUR |
1.2010 EUR |
1.2663 EUR |
1.2251 EUR |
| 2026-03-12 |
1.1945 EUR |
4,531,822.8778 XRP |
1.1996 EUR |
1.1840 EUR |
1.2071 EUR |
1.2026 EUR |
| 2026-03-11 |
1.1968 EUR |
4,388,744.3718 XRP |
1.1948 EUR |
1.1825 EUR |
1.2180 EUR |
1.2001 EUR |
| 2026-03-10 |
1.2064 EUR |
6,048,634.1118 XRP |
1.1742 EUR |
1.1721 EUR |
1.2389 EUR |
1.1954 EUR |
| 2026-03-09 |
1.1776 EUR |
5,325,965.5187 XRP |
1.1639 EUR |
1.1553 EUR |
1.1917 EUR |
1.1720 EUR |
| 2026-03-08 |
1.1649 EUR |
4,637,057.2165 XRP |
1.1709 EUR |
1.1467 EUR |
1.1825 EUR |
1.1643 EUR |
| 2026-03-07 |
1.1718 EUR |
4,097,338.7089 XRP |
1.1744 EUR |
1.1619 EUR |
1.1837 EUR |
1.1701 EUR |
| 2026-03-06 |
1.1812 EUR |
8,634,826.8285 XRP |
1.2102 EUR |
1.1606 EUR |
1.2173 EUR |
1.1743 EUR |
| 2026-03-05 |
1.2269 EUR |
5,016,001.2873 XRP |
1.2322 EUR |
1.2075 EUR |
1.2514 EUR |
1.2137 EUR |
| 2026-03-04 |
1.1951 EUR |
4,535,414.9113 XRP |
1.1715 EUR |
1.1600 EUR |
1.2274 EUR |
1.1941 EUR |
| 2026-03-03 |
1.1767 EUR |
1,023,051.3982 XRP |
1.1891 EUR |
1.1642 EUR |
1.1927 EUR |
1.1672 EUR |
| 2026-03-02 |
1.1599 EUR |
1,186,041.3254 XRP |
1.1505 EUR |
1.1416 EUR |
1.1715 EUR |
1.1505 EUR |
| 2026-03-01 |
1.1813 EUR |
3,457,070.9797 XRP |
1.1665 EUR |
1.1535 EUR |
1.2139 EUR |
1.1689 EUR |
| 2026-02-28 |
1.1224 EUR |
16,139,916.2097 XRP |
1.1489 EUR |
1.0777 EUR |
1.1807 EUR |
1.1693 EUR |
| 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 |