Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
2.0249 EUR |
1,671,384.9070 XRP |
2.0257 EUR |
1.9970 EUR |
2.0560 EUR |
2.0038 EUR |
| 2025-05-28 |
2.0177 EUR |
2,041,724.3720 XRP |
2.0430 EUR |
1.9719 EUR |
2.0508 EUR |
1.9875 EUR |
| 2025-05-27 |
2.0397 EUR |
2,178,041.0048 XRP |
2.0295 EUR |
1.9884 EUR |
2.0736 EUR |
2.0376 EUR |
| 2025-05-26 |
2.0468 EUR |
1,717,741.3136 XRP |
2.0597 EUR |
2.0186 EUR |
2.0695 EUR |
2.0234 EUR |
| 2025-05-25 |
2.0226 EUR |
1,936,068.5740 XRP |
2.0525 EUR |
1.9962 EUR |
2.0571 EUR |
2.0420 EUR |
| 2025-05-24 |
2.0615 EUR |
1,111,645.2034 XRP |
2.0222 EUR |
2.0138 EUR |
2.0763 EUR |
2.0537 EUR |
| 2025-05-23 |
2.1014 EUR |
3,729,239.0855 XRP |
2.1531 EUR |
2.0370 EUR |
2.1899 EUR |
2.0463 EUR |
| 2025-05-22 |
2.1417 EUR |
2,331,706.3509 XRP |
2.1131 EUR |
2.1088 EUR |
2.1719 EUR |
2.1469 EUR |
| 2025-05-21 |
2.0969 EUR |
3,292,579.5582 XRP |
2.0875 EUR |
2.0573 EUR |
2.1400 EUR |
2.0806 EUR |
| 2025-05-20 |
2.0843 EUR |
2,151,509.9855 XRP |
2.1183 EUR |
2.0541 EUR |
2.1414 EUR |
2.0832 EUR |
| 2025-05-19 |
2.0817 EUR |
4,089,632.0862 XRP |
2.1694 EUR |
2.0340 EUR |
2.1799 EUR |
2.1119 EUR |
| 2025-05-18 |
2.1432 EUR |
2,910,856.3550 XRP |
2.1080 EUR |
2.0875 EUR |
2.1907 EUR |
2.1220 EUR |
| 2025-05-17 |
2.0981 EUR |
2,407,577.5425 XRP |
2.1305 EUR |
2.0587 EUR |
2.1397 EUR |
2.0824 EUR |
| 2025-05-16 |
2.1506 EUR |
3,164,303.3132 XRP |
2.1301 EUR |
2.0967 EUR |
2.1800 EUR |
2.1375 EUR |
| 2025-05-15 |
2.2055 EUR |
3,170,787.9831 XRP |
2.2812 EUR |
2.1518 EUR |
2.2978 EUR |
2.2168 EUR |
| 2025-05-14 |
2.3159 EUR |
5,193,433.4305 XRP |
2.3102 EUR |
2.2731 EUR |
2.3516 EUR |
2.2851 EUR |
| 2025-05-13 |
2.2709 EUR |
4,564,498.0925 XRP |
2.2909 EUR |
2.1781 EUR |
2.3180 EUR |
2.3150 EUR |
| 2025-05-12 |
2.2608 EUR |
11,470,134.4093 XRP |
2.1079 EUR |
2.0964 EUR |
2.3843 EUR |
2.2375 EUR |
| 2025-05-11 |
2.1266 EUR |
2,969,362.8644 XRP |
2.1938 EUR |
2.0700 EUR |
2.2030 EUR |
2.1060 EUR |
| 2025-05-10 |
2.1329 EUR |
3,171,405.4985 XRP |
2.0820 EUR |
2.0758 EUR |
2.1720 EUR |
2.1684 EUR |
| 2025-05-09 |
2.1032 EUR |
7,211,719.9995 XRP |
2.0704 EUR |
2.0370 EUR |
2.1575 EUR |
2.0916 EUR |
| 2025-05-08 |
1.9708 EUR |
6,982,548.7460 XRP |
1.8819 EUR |
1.8715 EUR |
2.0290 EUR |
2.0127 EUR |
| 2025-05-07 |
1.8765 EUR |
2,880,164.5119 XRP |
1.9008 EUR |
1.8550 EUR |
1.9140 EUR |
1.8813 EUR |
| 2025-05-06 |
1.8567 EUR |
695,508.9095 XRP |
1.8839 EUR |
1.8350 EUR |
1.8953 EUR |
1.8489 EUR |
| 2025-05-05 |
1.8946 EUR |
3,060,016.6010 XRP |
1.9048 EUR |
1.8621 EUR |
1.9396 EUR |
1.8975 EUR |
| 2025-05-04 |
1.9435 EUR |
903,946.4654 XRP |
1.9371 EUR |
1.9246 EUR |
1.9634 EUR |
1.9275 EUR |
| 2025-05-03 |
1.9491 EUR |
793,617.5578 XRP |
1.9557 EUR |
1.9288 EUR |
1.9645 EUR |
1.9418 EUR |
| 2025-05-02 |
1.9568 EUR |
1,855,493.4636 XRP |
1.9587 EUR |
1.9350 EUR |
1.9757 EUR |
1.9677 EUR |
| 2025-05-01 |
1.9711 EUR |
2,605,844.8740 XRP |
1.9355 EUR |
1.9330 EUR |
1.9994 EUR |
1.9602 EUR |
| 2025-04-30 |
1.9376 EUR |
2,374,428.3204 XRP |
1.9654 EUR |
1.8700 EUR |
1.9853 EUR |
1.9031 EUR |
| 2025-04-29 |
2.0060 EUR |
1,607,662.0978 XRP |
2.0130 EUR |
1.9870 EUR |
2.0325 EUR |
2.0183 EUR |
| 2025-04-28 |
2.0271 EUR |
4,379,926.9206 XRP |
1.9856 EUR |
1.9564 EUR |
2.0803 EUR |
2.0124 EUR |
| 2025-04-27 |
1.9532 EUR |
4,284,287.9349 XRP |
1.9298 EUR |
1.9031 EUR |
2.0189 EUR |
2.0163 EUR |
| 2025-04-26 |
1.9486 EUR |
1,771,264.7949 XRP |
1.9206 EUR |
1.9197 EUR |
1.9786 EUR |
1.9450 EUR |
| 2025-04-25 |
1.9353 EUR |
1,588,475.0607 XRP |
1.9398 EUR |
1.9083 EUR |
1.9544 EUR |
1.9350 EUR |
| 2025-04-24 |
1.9107 EUR |
3,700,029.7396 XRP |
1.9584 EUR |
1.8625 EUR |
1.9668 EUR |
1.9563 EUR |
| 2025-04-23 |
1.9765 EUR |
5,885,759.4629 XRP |
1.9507 EUR |
1.9244 EUR |
2.0169 EUR |
1.9603 EUR |
| 2025-04-22 |
1.8805 EUR |
3,183,774.1679 XRP |
1.8108 EUR |
1.7955 EUR |
1.9761 EUR |
1.9516 EUR |
| 2025-04-21 |
1.8293 EUR |
2,974,564.0587 XRP |
1.8167 EUR |
1.7905 EUR |
1.8577 EUR |
1.8061 EUR |
| 2025-04-20 |
1.8079 EUR |
1,047,799.4283 XRP |
1.8315 EUR |
1.7922 EUR |
1.8379 EUR |
1.8085 EUR |
| 2025-04-19 |
1.8303 EUR |
980,206.3832 XRP |
1.8100 EUR |
1.8078 EUR |
1.8400 EUR |
1.8324 EUR |
| 2025-04-18 |
1.8177 EUR |
1,348,863.8488 XRP |
1.8179 EUR |
1.7980 EUR |
1.8332 EUR |
1.8123 EUR |
| 2025-04-17 |
1.8363 EUR |
2,194,331.8962 XRP |
1.8275 EUR |
1.8049 EUR |
1.8623 EUR |
1.8278 EUR |
| 2025-04-16 |
1.8278 EUR |
4,122,191.7928 XRP |
1.8464 EUR |
1.7914 EUR |
1.8695 EUR |
1.8552 EUR |
| 2025-04-15 |
1.8951 EUR |
1,732,661.5790 XRP |
1.8772 EUR |
1.8630 EUR |
1.9299 EUR |
1.8807 EUR |
| 2025-04-14 |
1.8807 EUR |
1,928,031.1861 XRP |
1.8686 EUR |
1.8453 EUR |
1.9185 EUR |
1.8648 EUR |
| 2025-04-13 |
1.9248 EUR |
3,313,957.8526 XRP |
1.8977 EUR |
1.8737 EUR |
1.9800 EUR |
1.8909 EUR |
| 2025-04-12 |
1.8626 EUR |
3,880,798.6794 XRP |
1.7802 EUR |
1.7660 EUR |
1.9227 EUR |
1.8844 EUR |
| 2025-04-11 |
1.7635 EUR |
2,274,999.0753 XRP |
1.7455 EUR |
1.7227 EUR |
1.7908 EUR |
1.7633 EUR |
| 2025-04-10 |
1.8110 EUR |
3,955,548.9716 XRP |
1.8751 EUR |
1.7740 EUR |
1.8773 EUR |
1.7794 EUR |