Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.8228 EUR |
1,070,407.8143 XRP |
1.8537 EUR |
1.7936 EUR |
1.8756 EUR |
1.8070 EUR |
| 2026-01-07 |
1.9222 EUR |
3,222,630.4730 XRP |
1.9689 EUR |
1.8673 EUR |
1.9840 EUR |
1.8742 EUR |
| 2026-01-06 |
1.9904 EUR |
12,122,400.2348 XRP |
2.0044 EUR |
1.8834 EUR |
2.0620 EUR |
1.9303 EUR |
| 2026-01-05 |
1.8257 EUR |
3,134,403.0419 XRP |
1.7862 EUR |
1.7835 EUR |
1.8500 EUR |
1.8118 EUR |
| 2026-01-04 |
1.7566 EUR |
1,415,675.3807 XRP |
1.7228 EUR |
1.7216 EUR |
1.7796 EUR |
1.7654 EUR |
| 2026-01-03 |
1.7207 EUR |
2,465,785.0930 XRP |
1.7121 EUR |
1.6935 EUR |
1.7539 EUR |
1.7132 EUR |
| 2026-01-02 |
1.6749 EUR |
8,611,838.7279 XRP |
1.5978 EUR |
1.5876 EUR |
1.7121 EUR |
1.7104 EUR |
| 2026-01-01 |
1.5689 EUR |
538,324.6531 XRP |
1.5661 EUR |
1.5523 EUR |
1.5775 EUR |
1.5748 EUR |
| 2025-12-31 |
1.5802 EUR |
2,879,441.5743 XRP |
1.5953 EUR |
1.5400 EUR |
1.6017 EUR |
1.5661 EUR |
| 2025-12-30 |
1.5880 EUR |
2,127,972.7211 XRP |
1.5707 EUR |
1.5653 EUR |
1.6026 EUR |
1.5960 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 |