Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
2.4426 EUR |
1,264,754.5134 XRP |
2.4566 EUR |
2.4150 EUR |
2.4755 EUR |
2.4192 EUR |
| 2025-09-29 |
2.4508 EUR |
1,200,124.8443 XRP |
2.4500 EUR |
2.4284 EUR |
2.4775 EUR |
2.4406 EUR |
| 2025-09-28 |
2.3917 EUR |
420,523.2021 XRP |
2.4005 EUR |
2.3717 EUR |
2.4086 EUR |
2.3752 EUR |
| 2025-09-27 |
2.3815 EUR |
711,793.0081 XRP |
2.3818 EUR |
2.3630 EUR |
2.3967 EUR |
2.3880 EUR |
| 2025-09-26 |
2.3540 EUR |
3,632,226.2311 XRP |
2.3554 EUR |
2.3150 EUR |
2.3809 EUR |
2.3435 EUR |
| 2025-09-25 |
2.4271 EUR |
2,980,708.3598 XRP |
2.4932 EUR |
2.3800 EUR |
2.5080 EUR |
2.4290 EUR |
| 2025-09-24 |
2.4270 EUR |
1,606,958.8933 XRP |
2.3918 EUR |
2.3654 EUR |
2.4609 EUR |
2.4542 EUR |
| 2025-09-23 |
2.4222 EUR |
2,351,322.0456 XRP |
2.4200 EUR |
2.3754 EUR |
2.4543 EUR |
2.4171 EUR |
| 2025-09-22 |
2.3977 EUR |
4,853,969.3340 XRP |
2.5323 EUR |
2.2996 EUR |
2.5336 EUR |
2.4351 EUR |
| 2025-09-21 |
2.5459 EUR |
2,982,570.9469 XRP |
2.5369 EUR |
2.5180 EUR |
2.5677 EUR |
2.5423 EUR |
| 2025-09-20 |
2.5438 EUR |
1,061,246.4244 XRP |
2.5485 EUR |
2.5282 EUR |
2.5648 EUR |
2.5336 EUR |
| 2025-09-19 |
2.5849 EUR |
870,604.1226 XRP |
2.6078 EUR |
2.5668 EUR |
2.6273 EUR |
2.5877 EUR |
| 2025-09-18 |
2.6306 EUR |
2,111,869.2520 XRP |
2.6086 EUR |
2.5931 EUR |
2.6625 EUR |
2.6489 EUR |
| 2025-09-17 |
2.5514 EUR |
2,440,445.6619 XRP |
2.5594 EUR |
2.5192 EUR |
2.5894 EUR |
2.5646 EUR |
| 2025-09-16 |
2.5539 EUR |
1,814,180.7496 XRP |
2.5478 EUR |
2.5198 EUR |
2.5845 EUR |
2.5706 EUR |
| 2025-09-15 |
2.5554 EUR |
3,091,003.6731 XRP |
2.5830 EUR |
2.5177 EUR |
2.6158 EUR |
2.5505 EUR |
| 2025-09-14 |
2.6307 EUR |
642,582.8645 XRP |
2.6515 EUR |
2.6132 EUR |
2.6555 EUR |
2.6254 EUR |
| 2025-09-13 |
2.6807 EUR |
2,606,873.4950 XRP |
2.6455 EUR |
2.6324 EUR |
2.7137 EUR |
2.6700 EUR |
| 2025-09-12 |
2.6007 EUR |
2,811,297.8546 XRP |
2.5940 EUR |
2.5754 EUR |
2.6200 EUR |
2.5880 EUR |
| 2025-09-11 |
2.5652 EUR |
1,968,581.5877 XRP |
2.5489 EUR |
2.5225 EUR |
2.5966 EUR |
2.5693 EUR |
| 2025-09-10 |
2.5575 EUR |
1,613,724.0716 XRP |
2.5193 EUR |
2.5100 EUR |
2.5800 EUR |
2.5575 EUR |
| 2025-09-09 |
2.5430 EUR |
2,320,444.3682 XRP |
2.5239 EUR |
2.4937 EUR |
2.5846 EUR |
2.5211 EUR |
| 2025-09-08 |
2.5125 EUR |
2,187,774.1255 XRP |
2.4571 EUR |
2.4462 EUR |
2.5489 EUR |
2.5189 EUR |
| 2025-09-07 |
2.4126 EUR |
305,266.7485 XRP |
2.3998 EUR |
2.3994 EUR |
2.4250 EUR |
2.4250 EUR |
| 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 |