Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
2.3980 EUR |
1,013,010.3842 XRP |
2.4050 EUR |
2.3856 EUR |
2.4155 EUR |
2.4000 EUR |
| 2025-09-05 |
2.4182 EUR |
661,367.1888 XRP |
2.3977 EUR |
2.3837 EUR |
2.4407 EUR |
2.4293 EUR |
| 2025-09-04 |
2.4239 EUR |
1,758,147.4244 XRP |
2.4406 EUR |
2.3922 EUR |
2.4546 EUR |
2.4070 EUR |
| 2025-09-03 |
2.4424 EUR |
1,106,657.7845 XRP |
2.4592 EUR |
2.4200 EUR |
2.4700 EUR |
2.4562 EUR |
| 2025-09-02 |
2.4054 EUR |
1,224,855.0010 XRP |
2.3556 EUR |
2.3500 EUR |
2.4342 EUR |
2.4258 EUR |
| 2025-09-01 |
2.3569 EUR |
3,398,806.6494 XRP |
2.3751 EUR |
2.3069 EUR |
2.4189 EUR |
2.3667 EUR |
| 2025-08-31 |
2.4248 EUR |
578,127.1248 XRP |
2.4139 EUR |
2.4024 EUR |
2.4548 EUR |
2.4070 EUR |
| 2025-08-30 |
2.3977 EUR |
1,291,640.6167 XRP |
2.4149 EUR |
2.3650 EUR |
2.4282 EUR |
2.4038 EUR |
| 2025-08-29 |
2.4734 EUR |
1,736,800.4339 XRP |
2.5391 EUR |
2.4376 EUR |
2.5492 EUR |
2.4694 EUR |
| 2025-08-28 |
2.5637 EUR |
1,894,528.9166 XRP |
2.5489 EUR |
2.5220 EUR |
2.5946 EUR |
2.5285 EUR |
| 2025-08-27 |
2.5875 EUR |
975,601.9401 XRP |
2.5889 EUR |
2.5626 EUR |
2.6091 EUR |
2.5838 EUR |
| 2025-08-26 |
2.5459 EUR |
3,010,964.2874 XRP |
2.4629 EUR |
2.4455 EUR |
2.6486 EUR |
2.5920 EUR |
| 2025-08-25 |
2.5325 EUR |
2,196,633.9402 XRP |
2.5815 EUR |
2.4964 EUR |
2.6063 EUR |
2.5355 EUR |
| 2025-08-24 |
2.5921 EUR |
2,849,864.5125 XRP |
2.5869 EUR |
2.5458 EUR |
2.6502 EUR |
2.5924 EUR |
| 2025-08-23 |
2.5748 EUR |
1,929,317.9025 XRP |
2.6111 EUR |
2.5200 EUR |
2.6111 EUR |
2.5707 EUR |
| 2025-08-22 |
2.5147 EUR |
5,173,603.1935 XRP |
2.4539 EUR |
2.3966 EUR |
2.6313 EUR |
2.6287 EUR |
| 2025-08-21 |
2.5131 EUR |
234,103.2947 XRP |
2.5333 EUR |
2.4958 EUR |
2.5381 EUR |
2.4981 EUR |
| 2025-08-20 |
2.4878 EUR |
827,589.5856 XRP |
2.4572 EUR |
2.4528 EUR |
2.5043 EUR |
2.4821 EUR |
| 2025-08-19 |
2.5383 EUR |
3,855,105.6079 XRP |
2.6250 EUR |
2.4666 EUR |
2.6426 EUR |
2.4874 EUR |
| 2025-08-18 |
2.5635 EUR |
3,280,606.3931 XRP |
2.6397 EUR |
2.5181 EUR |
2.6428 EUR |
2.5838 EUR |
| 2025-08-17 |
2.6742 EUR |
686,004.4735 XRP |
2.6583 EUR |
2.6400 EUR |
2.6856 EUR |
2.6747 EUR |
| 2025-08-16 |
2.6672 EUR |
1,895,366.6402 XRP |
2.6339 EUR |
2.6307 EUR |
2.7000 EUR |
2.6500 EUR |
| 2025-08-15 |
2.6307 EUR |
2,364,682.2231 XRP |
2.6448 EUR |
2.5676 EUR |
2.6938 EUR |
2.6123 EUR |
| 2025-08-14 |
2.6794 EUR |
10,589,226.9673 XRP |
2.7880 EUR |
2.5300 EUR |
2.8561 EUR |
2.6351 EUR |
| 2025-08-13 |
2.7857 EUR |
5,917,776.8554 XRP |
2.7943 EUR |
2.7382 EUR |
2.8459 EUR |
2.7851 EUR |
| 2025-08-12 |
2.7474 EUR |
5,301,227.5734 XRP |
2.6961 EUR |
2.6760 EUR |
2.8150 EUR |
2.8070 EUR |
| 2025-08-11 |
2.7815 EUR |
4,514,207.8353 XRP |
2.7329 EUR |
2.7033 EUR |
2.8547 EUR |
2.7225 EUR |
| 2025-08-10 |
2.7150 EUR |
4,114,658.5419 XRP |
2.7596 EUR |
2.6883 EUR |
2.7999 EUR |
2.7299 EUR |
| 2025-08-09 |
2.8306 EUR |
2,112,720.8470 XRP |
2.8205 EUR |
2.7755 EUR |
2.8675 EUR |
2.7980 EUR |
| 2025-08-08 |
2.8170 EUR |
13,711,990.1354 XRP |
2.8429 EUR |
2.7491 EUR |
2.8995 EUR |
2.8250 EUR |
| 2025-08-07 |
2.6712 EUR |
7,697,090.0168 XRP |
2.5664 EUR |
2.5422 EUR |
2.8550 EUR |
2.8100 EUR |
| 2025-08-06 |
2.5436 EUR |
2,532,865.7737 XRP |
2.5583 EUR |
2.5074 EUR |
2.5897 EUR |
2.5719 EUR |
| 2025-08-05 |
2.6038 EUR |
3,926,094.0084 XRP |
2.6516 EUR |
2.5355 EUR |
2.6875 EUR |
2.5433 EUR |
| 2025-08-04 |
2.6128 EUR |
4,285,534.1203 XRP |
2.5466 EUR |
2.5350 EUR |
2.6720 EUR |
2.6464 EUR |
| 2025-08-03 |
2.4889 EUR |
5,001,092.8706 XRP |
2.3920 EUR |
2.3570 EUR |
2.5341 EUR |
2.5234 EUR |
| 2025-08-02 |
2.4704 EUR |
5,353,166.6118 XRP |
2.5580 EUR |
2.3709 EUR |
2.6074 EUR |
2.4254 EUR |
| 2025-08-01 |
2.5952 EUR |
7,321,526.4452 XRP |
2.6469 EUR |
2.5360 EUR |
2.6500 EUR |
2.5996 EUR |
| 2025-07-31 |
2.7226 EUR |
6,207,334.3818 XRP |
2.7081 EUR |
2.6440 EUR |
2.7776 EUR |
2.6497 EUR |
| 2025-07-30 |
2.6901 EUR |
4,767,783.4300 XRP |
2.7100 EUR |
2.6268 EUR |
2.7557 EUR |
2.6674 EUR |
| 2025-07-29 |
2.7045 EUR |
7,752,520.2568 XRP |
2.6936 EUR |
2.6442 EUR |
2.7563 EUR |
2.7010 EUR |
| 2025-07-28 |
2.7591 EUR |
3,966,383.4458 XRP |
2.7563 EUR |
2.6869 EUR |
2.8347 EUR |
2.7058 EUR |
| 2025-07-27 |
2.7192 EUR |
3,634,744.5619 XRP |
2.6956 EUR |
2.6890 EUR |
2.7649 EUR |
2.7408 EUR |
| 2025-07-26 |
2.6982 EUR |
2,749,712.5440 XRP |
2.6750 EUR |
2.6490 EUR |
2.7393 EUR |
2.7182 EUR |
| 2025-07-25 |
2.6315 EUR |
5,688,483.0830 XRP |
2.6773 EUR |
2.5575 EUR |
2.6922 EUR |
2.6733 EUR |
| 2025-07-24 |
2.6652 EUR |
7,531,918.7465 XRP |
2.6969 EUR |
2.5145 EUR |
2.7784 EUR |
2.7231 EUR |
| 2025-07-23 |
2.7800 EUR |
11,254,083.6444 XRP |
3.0269 EUR |
2.5887 EUR |
3.0269 EUR |
2.6753 EUR |
| 2025-07-22 |
2.9831 EUR |
4,720,412.8491 XRP |
3.0371 EUR |
2.9300 EUR |
3.0562 EUR |
2.9980 EUR |
| 2025-07-21 |
3.0519 EUR |
5,506,784.4363 XRP |
2.9699 EUR |
2.9319 EUR |
3.1233 EUR |
3.0313 EUR |
| 2025-07-20 |
3.0073 EUR |
3,900,152.4873 XRP |
2.9461 EUR |
2.9142 EUR |
3.0548 EUR |
2.9759 EUR |
| 2025-07-19 |
2.9501 EUR |
3,040,301.9390 XRP |
2.9365 EUR |
2.8845 EUR |
2.9966 EUR |
2.9559 EUR |