Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-20 |
1.6441 EUR |
5,138,236.8394 XRP |
1.7057 EUR |
1.6139 EUR |
1.7093 EUR |
1.6246 EUR |
| 2026-01-19 |
1.6708 EUR |
2,542,858.8491 XRP |
1.7131 EUR |
1.5818 EUR |
1.7131 EUR |
1.6884 EUR |
| 2026-01-18 |
1.7733 EUR |
418,463.2591 XRP |
1.7800 EUR |
1.7670 EUR |
1.7837 EUR |
1.7728 EUR |
| 2026-01-17 |
1.7775 EUR |
485,102.6077 XRP |
1.7819 EUR |
1.7704 EUR |
1.7849 EUR |
1.7845 EUR |
| 2026-01-16 |
1.7839 EUR |
403,182.4451 XRP |
1.7898 EUR |
1.7720 EUR |
1.7975 EUR |
1.7835 EUR |
| 2026-01-15 |
1.8104 EUR |
1,028,589.5183 XRP |
1.8373 EUR |
1.7890 EUR |
1.8410 EUR |
1.8146 EUR |
| 2026-01-14 |
1.8466 EUR |
4,643,557.4830 XRP |
1.8609 EUR |
1.8129 EUR |
1.8823 EUR |
1.8559 EUR |
| 2026-01-13 |
1.7978 EUR |
5,068,070.4116 XRP |
1.7585 EUR |
1.7551 EUR |
1.8447 EUR |
1.8333 EUR |
| 2026-01-12 |
1.7667 EUR |
2,863,596.5463 XRP |
1.7789 EUR |
1.7397 EUR |
1.8042 EUR |
1.7931 EUR |
| 2026-01-11 |
1.7961 EUR |
667,718.4532 XRP |
1.7955 EUR |
1.7921 EUR |
1.8020 EUR |
1.7975 EUR |
| 2026-01-10 |
1.7987 EUR |
1,442,429.6570 XRP |
1.7994 EUR |
1.7870 EUR |
1.8124 EUR |
1.7953 EUR |
| 2026-01-09 |
1.8098 EUR |
3,376,869.4374 XRP |
1.8201 EUR |
1.7785 EUR |
1.8562 EUR |
1.7925 EUR |
| 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 |