Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-01 |
1.7806 EUR |
3,297,157.3792 XRP |
1.8584 EUR |
1.7400 EUR |
1.8634 EUR |
1.7560 EUR |
| 2025-11-30 |
1.8945 EUR |
445,281.2389 XRP |
1.8993 EUR |
1.8840 EUR |
1.9099 EUR |
1.8929 EUR |
| 2025-11-29 |
1.8949 EUR |
897,794.0211 XRP |
1.8806 EUR |
1.8715 EUR |
1.9177 EUR |
1.9152 EUR |
| 2025-11-28 |
1.9156 EUR |
2,759,341.6411 XRP |
1.8968 EUR |
1.8721 EUR |
1.9649 EUR |
1.8807 EUR |
| 2025-11-27 |
1.8984 EUR |
1,268,455.0391 XRP |
1.9170 EUR |
1.8740 EUR |
1.9247 EUR |
1.8841 EUR |
| 2025-11-26 |
1.8988 EUR |
3,474,925.4010 XRP |
1.9025 EUR |
1.8546 EUR |
1.9443 EUR |
1.9207 EUR |
| 2025-11-25 |
1.9100 EUR |
3,311,045.7556 XRP |
1.9337 EUR |
1.8661 EUR |
1.9655 EUR |
1.8914 EUR |
| 2025-11-24 |
1.7916 EUR |
1,743,986.1525 XRP |
1.7804 EUR |
1.7598 EUR |
1.8300 EUR |
1.7801 EUR |
| 2025-11-23 |
1.7721 EUR |
4,698,122.8428 XRP |
1.6946 EUR |
1.6936 EUR |
1.8100 EUR |
1.7923 EUR |
| 2025-11-22 |
1.6757 EUR |
3,431,595.4723 XRP |
1.6939 EUR |
1.6422 EUR |
1.7045 EUR |
1.6719 EUR |
| 2025-11-21 |
1.6747 EUR |
4,145,996.9085 XRP |
1.7316 EUR |
1.6010 EUR |
1.7564 EUR |
1.6459 EUR |
| 2025-11-20 |
1.8487 EUR |
1,599,781.7347 XRP |
1.8267 EUR |
1.8162 EUR |
1.8648 EUR |
1.8353 EUR |
| 2025-11-19 |
1.8254 EUR |
5,932,600.0275 XRP |
1.9134 EUR |
1.7564 EUR |
1.9140 EUR |
1.8267 EUR |
| 2025-11-18 |
1.8732 EUR |
4,957,878.3112 XRP |
1.8625 EUR |
1.8137 EUR |
1.9171 EUR |
1.9115 EUR |
| 2025-11-17 |
1.9107 EUR |
4,656,543.9058 XRP |
1.9048 EUR |
1.8390 EUR |
1.9875 EUR |
1.8412 EUR |
| 2025-11-16 |
1.9090 EUR |
2,808,584.8383 XRP |
1.9247 EUR |
1.8552 EUR |
1.9610 EUR |
1.9058 EUR |
| 2025-11-15 |
1.9534 EUR |
1,579,602.6755 XRP |
1.9302 EUR |
1.9296 EUR |
1.9800 EUR |
1.9448 EUR |
| 2025-11-14 |
1.9697 EUR |
6,465,558.8325 XRP |
1.9962 EUR |
1.9111 EUR |
2.0129 EUR |
1.9370 EUR |
| 2025-11-13 |
2.0813 EUR |
5,994,129.0624 XRP |
2.0609 EUR |
1.9560 EUR |
2.1755 EUR |
1.9744 EUR |
| 2025-11-12 |
2.0670 EUR |
4,362,295.4810 XRP |
2.0634 EUR |
2.0000 EUR |
2.1172 EUR |
2.0466 EUR |
| 2025-11-11 |
2.1378 EUR |
1,444,181.1146 XRP |
2.1841 EUR |
2.1092 EUR |
2.2220 EUR |
2.1225 EUR |
| 2025-11-10 |
2.1646 EUR |
3,973,914.4535 XRP |
2.0495 EUR |
2.0306 EUR |
2.2255 EUR |
2.1803 EUR |
| 2025-11-09 |
1.9788 EUR |
1,627,614.4410 XRP |
1.9757 EUR |
1.9361 EUR |
2.0167 EUR |
1.9967 EUR |
| 2025-11-08 |
1.9859 EUR |
1,666,717.2673 XRP |
2.0000 EUR |
1.9371 EUR |
2.0186 EUR |
1.9491 EUR |
| 2025-11-07 |
1.9619 EUR |
5,963,481.5574 XRP |
1.9158 EUR |
1.8627 EUR |
2.0493 EUR |
1.9999 EUR |
| 2025-11-06 |
1.9705 EUR |
4,304,573.4017 XRP |
2.0386 EUR |
1.8878 EUR |
2.0987 EUR |
1.9164 EUR |
| 2025-11-05 |
1.9255 EUR |
1,288,207.6759 XRP |
1.9210 EUR |
1.8300 EUR |
1.9658 EUR |
1.9435 EUR |
| 2025-11-04 |
1.9720 EUR |
1,693,398.1635 XRP |
2.0042 EUR |
1.9340 EUR |
2.0523 EUR |
1.9668 EUR |
| 2025-11-03 |
2.1090 EUR |
885,468.6587 XRP |
2.1903 EUR |
2.0700 EUR |
2.1944 EUR |
2.1043 EUR |
| 2025-11-02 |
2.1790 EUR |
1,486,627.2154 XRP |
2.1686 EUR |
2.1473 EUR |
2.2135 EUR |
2.1900 EUR |
| 2025-11-01 |
2.1636 EUR |
537,240.8155 XRP |
2.1726 EUR |
2.1444 EUR |
2.1834 EUR |
2.1489 EUR |
| 2025-10-31 |
2.1401 EUR |
851,203.5076 XRP |
2.1100 EUR |
2.1046 EUR |
2.1545 EUR |
2.1501 EUR |
| 2025-10-30 |
2.1356 EUR |
3,900,172.1151 XRP |
2.1990 EUR |
2.0575 EUR |
2.2336 EUR |
2.0920 EUR |
| 2025-10-29 |
2.2630 EUR |
1,579,169.5506 XRP |
2.2354 EUR |
2.2321 EUR |
2.2901 EUR |
2.2836 EUR |
| 2025-10-28 |
2.2737 EUR |
2,358,078.8562 XRP |
2.2598 EUR |
2.2345 EUR |
2.3122 EUR |
2.2683 EUR |
| 2025-10-27 |
2.2794 EUR |
629,186.2126 XRP |
2.2741 EUR |
2.2560 EUR |
2.3000 EUR |
2.2787 EUR |
| 2025-10-26 |
2.2659 EUR |
836,740.4123 XRP |
2.2322 EUR |
2.2295 EUR |
2.2880 EUR |
2.2846 EUR |
| 2025-10-25 |
2.1959 EUR |
1,510,440.7066 XRP |
2.1594 EUR |
2.1530 EUR |
2.2220 EUR |
2.2149 EUR |
| 2025-10-24 |
2.1215 EUR |
3,110,265.9511 XRP |
2.0622 EUR |
2.0552 EUR |
2.1617 EUR |
2.1353 EUR |
| 2025-10-23 |
2.0644 EUR |
335,939.1239 XRP |
2.0371 EUR |
2.0371 EUR |
2.0860 EUR |
2.0836 EUR |
| 2025-10-22 |
2.0761 EUR |
654,072.1348 XRP |
2.0887 EUR |
2.0601 EUR |
2.1000 EUR |
2.0636 EUR |
| 2025-10-21 |
2.1169 EUR |
5,052,363.0933 XRP |
2.1442 EUR |
2.0680 EUR |
2.1795 EUR |
2.0880 EUR |
| 2025-10-20 |
2.1159 EUR |
4,380,550.2077 XRP |
2.0527 EUR |
2.0237 EUR |
2.1935 EUR |
2.1560 EUR |
| 2025-10-19 |
2.0210 EUR |
175,997.0555 XRP |
2.0277 EUR |
2.0094 EUR |
2.0359 EUR |
2.0193 EUR |
| 2025-10-18 |
2.0252 EUR |
2,405,932.5560 XRP |
1.9707 EUR |
1.9690 EUR |
2.0570 EUR |
2.0275 EUR |
| 2025-10-17 |
1.9446 EUR |
8,605,329.5108 XRP |
1.9894 EUR |
1.8744 EUR |
2.0493 EUR |
2.0062 EUR |
| 2025-10-16 |
2.0318 EUR |
6,654,945.9763 XRP |
2.0716 EUR |
1.9552 EUR |
2.1164 EUR |
1.9889 EUR |
| 2025-10-15 |
2.1208 EUR |
2,739,954.7389 XRP |
2.1601 EUR |
2.0643 EUR |
2.1905 EUR |
2.0771 EUR |
| 2025-10-14 |
2.1351 EUR |
6,458,632.3520 XRP |
2.2557 EUR |
2.0679 EUR |
2.2694 EUR |
2.1424 EUR |
| 2025-10-13 |
2.2476 EUR |
4,290,243.3535 XRP |
2.1838 EUR |
2.1692 EUR |
2.2840 EUR |
2.2689 EUR |