Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |