Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
1.8110 EUR |
3,955,548.9716 XRP |
1.8751 EUR |
1.7740 EUR |
1.8773 EUR |
1.7794 EUR |
| 2025-04-09 |
1.6313 EUR |
5,763,692.6153 XRP |
1.6350 EUR |
1.5607 EUR |
1.6858 EUR |
1.6680 EUR |
| 2025-04-08 |
1.7451 EUR |
7,025,217.7794 XRP |
1.7396 EUR |
1.6840 EUR |
1.8039 EUR |
1.7433 EUR |
| 2025-04-07 |
1.6349 EUR |
24,662,718.8339 XRP |
1.7464 EUR |
1.4635 EUR |
1.8348 EUR |
1.7740 EUR |
| 2025-04-06 |
1.8658 EUR |
3,026,912.1073 XRP |
1.9553 EUR |
1.8000 EUR |
1.9685 EUR |
1.8240 EUR |
| 2025-04-05 |
1.9518 EUR |
1,166,161.2650 XRP |
1.9431 EUR |
1.9290 EUR |
1.9840 EUR |
1.9388 EUR |
| 2025-04-04 |
1.8916 EUR |
5,777,963.3185 XRP |
1.8680 EUR |
1.8255 EUR |
1.9617 EUR |
1.9410 EUR |
| 2025-04-03 |
1.8282 EUR |
7,982,518.8599 XRP |
1.8556 EUR |
1.7614 EUR |
1.9076 EUR |
1.8610 EUR |
| 2025-04-02 |
1.9627 EUR |
3,272,099.1098 XRP |
1.9799 EUR |
1.9158 EUR |
2.0228 EUR |
1.9768 EUR |
| 2025-04-01 |
1.9862 EUR |
4,112,715.6452 XRP |
1.9313 EUR |
1.9097 EUR |
2.0311 EUR |
2.0015 EUR |
| 2025-03-31 |
1.9165 EUR |
3,368,514.8708 XRP |
1.9743 EUR |
1.8728 EUR |
1.9757 EUR |
1.9323 EUR |
| 2025-03-30 |
1.9961 EUR |
2,026,868.2025 XRP |
1.9716 EUR |
1.9556 EUR |
2.0448 EUR |
1.9697 EUR |
| 2025-03-29 |
1.9612 EUR |
5,451,640.2597 XRP |
2.0385 EUR |
1.9033 EUR |
2.0546 EUR |
1.9546 EUR |
| 2025-03-28 |
2.0581 EUR |
4,668,994.9456 XRP |
2.1673 EUR |
2.0009 EUR |
2.1700 EUR |
2.0146 EUR |
| 2025-03-27 |
2.1979 EUR |
624,003.7162 XRP |
2.1864 EUR |
2.1833 EUR |
2.2156 EUR |
2.1862 EUR |
| 2025-03-26 |
2.2686 EUR |
1,380,364.6570 XRP |
2.2680 EUR |
2.2386 EUR |
2.2981 EUR |
2.2493 EUR |
| 2025-03-25 |
2.2570 EUR |
1,676,437.0555 XRP |
2.2682 EUR |
2.2300 EUR |
2.2822 EUR |
2.2600 EUR |
| 2025-03-24 |
2.2749 EUR |
2,247,792.4300 XRP |
2.2506 EUR |
2.2302 EUR |
2.3155 EUR |
2.2904 EUR |
| 2025-03-23 |
2.2230 EUR |
2,035,580.9378 XRP |
2.1877 EUR |
2.1866 EUR |
2.2513 EUR |
2.2460 EUR |
| 2025-03-22 |
2.2101 EUR |
1,007,378.9606 XRP |
2.1997 EUR |
2.1838 EUR |
2.2343 EUR |
2.1838 EUR |
| 2025-03-21 |
2.2143 EUR |
2,389,048.2944 XRP |
2.2438 EUR |
2.1770 EUR |
2.2711 EUR |
2.2160 EUR |
| 2025-03-20 |
2.2726 EUR |
5,007,754.0621 XRP |
2.3378 EUR |
2.2032 EUR |
2.3484 EUR |
2.2368 EUR |
| 2025-03-19 |
2.2720 EUR |
11,012,952.1159 XRP |
2.0888 EUR |
2.0730 EUR |
2.3764 EUR |
2.3089 EUR |
| 2025-03-18 |
2.0728 EUR |
3,226,449.0609 XRP |
2.1414 EUR |
2.0324 EUR |
2.1415 EUR |
2.0580 EUR |
| 2025-03-17 |
2.1443 EUR |
2,291,205.7444 XRP |
2.1097 EUR |
2.1067 EUR |
2.1759 EUR |
2.1615 EUR |
| 2025-03-16 |
2.1330 EUR |
2,285,070.2557 XRP |
2.2010 EUR |
2.0870 EUR |
2.2169 EUR |
2.1386 EUR |
| 2025-03-15 |
2.2247 EUR |
2,027,182.8124 XRP |
2.1665 EUR |
2.1648 EUR |
2.2754 EUR |
2.2197 EUR |
| 2025-03-14 |
2.1411 EUR |
4,517,033.1194 XRP |
2.0753 EUR |
2.0607 EUR |
2.1950 EUR |
2.1477 EUR |
| 2025-03-13 |
2.1006 EUR |
3,374,089.5785 XRP |
2.0572 EUR |
2.0380 EUR |
2.1664 EUR |
2.1161 EUR |
| 2025-03-12 |
2.0199 EUR |
5,732,091.9139 XRP |
1.9904 EUR |
1.9565 EUR |
2.0843 EUR |
2.0465 EUR |
| 2025-03-11 |
1.9002 EUR |
7,700,384.3454 XRP |
1.8644 EUR |
1.7520 EUR |
1.9863 EUR |
1.9596 EUR |
| 2025-03-10 |
1.9894 EUR |
4,275,040.1899 XRP |
1.9696 EUR |
1.9165 EUR |
2.0855 EUR |
1.9177 EUR |
| 2025-03-09 |
2.0255 EUR |
7,703,970.1727 XRP |
2.1482 EUR |
1.9214 EUR |
2.1694 EUR |
1.9962 EUR |
| 2025-03-08 |
2.1688 EUR |
2,151,745.6473 XRP |
2.2008 EUR |
2.1254 EUR |
2.2236 EUR |
2.1828 EUR |
| 2025-03-07 |
2.2956 EUR |
8,025,848.9514 XRP |
2.4113 EUR |
2.1986 EUR |
2.4273 EUR |
2.2836 EUR |
| 2025-03-06 |
2.3915 EUR |
5,312,563.3605 XRP |
2.3177 EUR |
2.2902 EUR |
2.4512 EUR |
2.3877 EUR |
| 2025-03-05 |
2.3159 EUR |
3,720,576.5601 XRP |
2.3096 EUR |
2.2528 EUR |
2.3946 EUR |
2.3182 EUR |
| 2025-03-04 |
2.2086 EUR |
4,203,890.0758 XRP |
2.2761 EUR |
2.1120 EUR |
2.3068 EUR |
2.1915 EUR |
| 2025-03-03 |
2.4525 EUR |
15,205,841.0191 XRP |
2.8229 EUR |
2.1927 EUR |
2.8500 EUR |
2.2796 EUR |
| 2025-03-02 |
2.6164 EUR |
21,416,896.0892 XRP |
2.1118 EUR |
2.0995 EUR |
2.9000 EUR |
2.7620 EUR |
| 2025-03-01 |
2.0920 EUR |
2,917,516.5171 XRP |
2.0673 EUR |
2.0446 EUR |
2.1393 EUR |
2.1061 EUR |
| 2025-02-28 |
1.9713 EUR |
10,687,028.9574 XRP |
2.1117 EUR |
1.8700 EUR |
2.1142 EUR |
2.0707 EUR |
| 2025-02-27 |
2.1189 EUR |
1,866,330.8519 XRP |
2.0938 EUR |
2.0583 EUR |
2.1508 EUR |
2.1316 EUR |
| 2025-02-26 |
2.1363 EUR |
6,978,481.9033 XRP |
2.2073 EUR |
2.0500 EUR |
2.2154 EUR |
2.0947 EUR |
| 2025-02-25 |
2.0952 EUR |
15,411,459.3114 XRP |
2.1786 EUR |
1.9714 EUR |
2.2468 EUR |
2.2102 EUR |
| 2025-02-24 |
2.3481 EUR |
4,314,996.0288 XRP |
2.4598 EUR |
2.2748 EUR |
2.4852 EUR |
2.3056 EUR |
| 2025-02-23 |
2.4450 EUR |
1,511,056.2263 XRP |
2.4626 EUR |
2.4105 EUR |
2.4871 EUR |
2.4493 EUR |
| 2025-02-22 |
2.4730 EUR |
816,672.6178 XRP |
2.4604 EUR |
2.4419 EUR |
2.4950 EUR |
2.4662 EUR |
| 2025-02-21 |
2.4860 EUR |
4,328,567.1300 XRP |
2.5606 EUR |
2.3964 EUR |
2.5921 EUR |
2.4419 EUR |
| 2025-02-20 |
2.5871 EUR |
2,421,279.1105 XRP |
2.6273 EUR |
2.5473 EUR |
2.6334 EUR |
2.5900 EUR |