Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
3.0052 EUR |
14,001,143.9592 XRP |
2.9959 EUR |
2.8724 EUR |
3.1475 EUR |
2.9052 EUR |
| 2025-07-17 |
2.7592 EUR |
5,987,491.1461 XRP |
2.6130 EUR |
2.5697 EUR |
2.8463 EUR |
2.7973 EUR |
| 2025-07-16 |
2.5483 EUR |
2,855,355.8542 XRP |
2.5135 EUR |
2.4770 EUR |
2.5880 EUR |
2.5420 EUR |
| 2025-07-15 |
2.4464 EUR |
670,027.2461 XRP |
2.5336 EUR |
2.4022 EUR |
2.5336 EUR |
2.4569 EUR |
| 2025-07-14 |
2.5220 EUR |
7,975,130.8927 XRP |
2.4197 EUR |
2.4085 EUR |
2.5946 EUR |
2.5143 EUR |
| 2025-07-13 |
2.4005 EUR |
4,469,721.9349 XRP |
2.3299 EUR |
2.3164 EUR |
2.4567 EUR |
2.4267 EUR |
| 2025-07-12 |
2.3527 EUR |
3,882,350.9703 XRP |
2.3266 EUR |
2.2673 EUR |
2.4222 EUR |
2.3071 EUR |
| 2025-07-11 |
2.3292 EUR |
12,017,226.1048 XRP |
2.1714 EUR |
2.1474 EUR |
2.5400 EUR |
2.3747 EUR |
| 2025-07-10 |
2.1072 EUR |
6,362,307.0857 XRP |
2.0494 EUR |
2.0396 EUR |
2.1900 EUR |
2.1714 EUR |
| 2025-07-09 |
2.0259 EUR |
4,076,364.8390 XRP |
1.9715 EUR |
1.9614 EUR |
2.0710 EUR |
2.0494 EUR |
| 2025-07-08 |
1.9292 EUR |
598,187.7881 XRP |
1.9356 EUR |
1.9150 EUR |
1.9368 EUR |
1.9254 EUR |
| 2025-07-07 |
1.9656 EUR |
4,192,021.6619 XRP |
1.9281 EUR |
1.9170 EUR |
2.0062 EUR |
1.9400 EUR |
| 2025-07-06 |
1.9246 EUR |
2,282,096.0905 XRP |
1.8848 EUR |
1.8780 EUR |
1.9450 EUR |
1.9232 EUR |
| 2025-07-05 |
1.8886 EUR |
390,207.9481 XRP |
1.8872 EUR |
1.8762 EUR |
1.8981 EUR |
1.8794 EUR |
| 2025-07-04 |
1.8942 EUR |
1,658,337.4510 XRP |
1.9184 EUR |
1.8663 EUR |
1.9280 EUR |
1.8901 EUR |
| 2025-07-03 |
1.9284 EUR |
3,128,088.3155 XRP |
1.8933 EUR |
1.8870 EUR |
1.9670 EUR |
1.9102 EUR |
| 2025-07-02 |
1.8860 EUR |
2,447,209.2682 XRP |
1.8403 EUR |
1.8300 EUR |
1.9431 EUR |
1.9079 EUR |
| 2025-07-01 |
1.8780 EUR |
1,045,643.5342 XRP |
1.8977 EUR |
1.8580 EUR |
1.9105 EUR |
1.8648 EUR |
| 2025-06-30 |
1.8678 EUR |
1,708,309.7534 XRP |
1.8819 EUR |
1.8433 EUR |
1.8937 EUR |
1.8837 EUR |
| 2025-06-29 |
1.8686 EUR |
479,399.2376 XRP |
1.8663 EUR |
1.8584 EUR |
1.8766 EUR |
1.8693 EUR |
| 2025-06-28 |
1.8683 EUR |
1,283,647.3792 XRP |
1.8299 EUR |
1.8232 EUR |
1.8848 EUR |
1.8673 EUR |
| 2025-06-27 |
1.7872 EUR |
1,329,879.5749 XRP |
1.8013 EUR |
1.7672 EUR |
1.8099 EUR |
1.7778 EUR |
| 2025-06-26 |
1.8521 EUR |
916,283.4728 XRP |
1.8721 EUR |
1.8171 EUR |
1.8917 EUR |
1.8183 EUR |
| 2025-06-25 |
1.8848 EUR |
1,722,461.6805 XRP |
1.8866 EUR |
1.8662 EUR |
1.9214 EUR |
1.8731 EUR |
| 2025-06-24 |
1.8761 EUR |
868,693.6974 XRP |
1.8665 EUR |
1.8400 EUR |
1.9050 EUR |
1.8819 EUR |
| 2025-06-23 |
1.7562 EUR |
2,796,032.4983 XRP |
1.7545 EUR |
1.7010 EUR |
1.8138 EUR |
1.8000 EUR |
| 2025-06-22 |
1.7227 EUR |
3,571,046.0248 XRP |
1.7926 EUR |
1.6705 EUR |
1.8143 EUR |
1.7046 EUR |
| 2025-06-21 |
1.8232 EUR |
1,070,161.8900 XRP |
1.8402 EUR |
1.7961 EUR |
1.8621 EUR |
1.8084 EUR |
| 2025-06-20 |
1.8602 EUR |
2,065,523.1585 XRP |
1.8801 EUR |
1.8090 EUR |
1.8937 EUR |
1.8402 EUR |
| 2025-06-19 |
1.8821 EUR |
916,321.4433 XRP |
1.8907 EUR |
1.8707 EUR |
1.9031 EUR |
1.8817 EUR |
| 2025-06-18 |
1.8809 EUR |
271,632.1027 XRP |
1.8803 EUR |
1.8661 EUR |
1.8937 EUR |
1.8683 EUR |
| 2025-06-17 |
1.9253 EUR |
2,202,813.3987 XRP |
1.9381 EUR |
1.8927 EUR |
1.9535 EUR |
1.9043 EUR |
| 2025-06-16 |
1.9216 EUR |
1,618,799.3340 XRP |
1.8772 EUR |
1.8652 EUR |
1.9768 EUR |
1.9656 EUR |
| 2025-06-15 |
1.8714 EUR |
508,476.5801 XRP |
1.8541 EUR |
1.8535 EUR |
1.8833 EUR |
1.8732 EUR |
| 2025-06-14 |
1.8726 EUR |
873,913.5827 XRP |
1.8611 EUR |
1.8359 EUR |
1.8886 EUR |
1.8467 EUR |
| 2025-06-13 |
1.8334 EUR |
1,711,351.3068 XRP |
1.8889 EUR |
1.8069 EUR |
1.8897 EUR |
1.8189 EUR |
| 2025-06-12 |
1.9393 EUR |
1,185,216.9635 XRP |
1.9737 EUR |
1.9166 EUR |
1.9765 EUR |
1.9431 EUR |
| 2025-06-11 |
2.0151 EUR |
2,553,181.4300 XRP |
2.0172 EUR |
1.9613 EUR |
2.0383 EUR |
1.9712 EUR |
| 2025-06-10 |
2.0177 EUR |
574,946.3412 XRP |
2.0315 EUR |
1.9940 EUR |
2.0367 EUR |
2.0064 EUR |
| 2025-06-09 |
1.9708 EUR |
1,514,385.6349 XRP |
1.9880 EUR |
1.9475 EUR |
1.9898 EUR |
1.9867 EUR |
| 2025-06-08 |
1.9617 EUR |
3,581,833.2483 XRP |
1.9111 EUR |
1.9030 EUR |
2.0145 EUR |
1.9820 EUR |
| 2025-06-07 |
1.9121 EUR |
789,640.7625 XRP |
1.8971 EUR |
1.8878 EUR |
1.9230 EUR |
1.9153 EUR |
| 2025-06-06 |
1.8892 EUR |
1,693,053.0788 XRP |
1.8296 EUR |
1.8200 EUR |
1.9259 EUR |
1.9046 EUR |
| 2025-06-05 |
1.9238 EUR |
2,212,433.8464 XRP |
1.9281 EUR |
1.8924 EUR |
1.9483 EUR |
1.8962 EUR |
| 2025-06-04 |
1.9570 EUR |
1,788,377.4060 XRP |
1.9725 EUR |
1.9232 EUR |
1.9907 EUR |
1.9300 EUR |
| 2025-06-03 |
1.9516 EUR |
1,904,639.9316 XRP |
1.9189 EUR |
1.9153 EUR |
2.0006 EUR |
1.9840 EUR |
| 2025-06-02 |
1.8902 EUR |
1,447,758.0291 XRP |
1.9209 EUR |
1.8717 EUR |
1.9211 EUR |
1.9081 EUR |
| 2025-06-01 |
1.8964 EUR |
1,348,102.3523 XRP |
1.9180 EUR |
1.8746 EUR |
1.9218 EUR |
1.9172 EUR |
| 2025-05-31 |
1.8839 EUR |
1,789,743.0149 XRP |
1.8871 EUR |
1.8337 EUR |
1.9330 EUR |
1.9300 EUR |
| 2025-05-30 |
1.9304 EUR |
4,094,710.9525 XRP |
1.9736 EUR |
1.8767 EUR |
1.9793 EUR |
1.9079 EUR |