Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
2.5001 EUR |
3,070,925.7402 XRP |
2.4517 EUR |
2.4052 EUR |
2.5815 EUR |
2.5702 EUR |
| 2025-02-18 |
2.4417 EUR |
4,418,835.3293 XRP |
2.5377 EUR |
2.3645 EUR |
2.5495 EUR |
2.4350 EUR |
| 2025-02-17 |
2.5473 EUR |
4,310,001.5230 XRP |
2.6029 EUR |
2.4900 EUR |
2.6312 EUR |
2.5461 EUR |
| 2025-02-16 |
2.6157 EUR |
2,410,407.6675 XRP |
2.6356 EUR |
2.5691 EUR |
2.6737 EUR |
2.6150 EUR |
| 2025-02-15 |
2.6596 EUR |
2,505,211.3955 XRP |
2.6119 EUR |
2.5997 EUR |
2.6998 EUR |
2.6176 EUR |
| 2025-02-14 |
2.5758 EUR |
8,628,851.4448 XRP |
2.4473 EUR |
2.4208 EUR |
2.6999 EUR |
2.6124 EUR |
| 2025-02-13 |
2.3514 EUR |
2,595,976.8468 XRP |
2.3804 EUR |
2.3240 EUR |
2.3888 EUR |
2.3888 EUR |
| 2025-02-12 |
2.3310 EUR |
4,004,912.4783 XRP |
2.3245 EUR |
2.2607 EUR |
2.4010 EUR |
2.3819 EUR |
| 2025-02-11 |
2.3848 EUR |
4,996,018.3438 XRP |
2.3529 EUR |
2.2889 EUR |
2.4533 EUR |
2.3377 EUR |
| 2025-02-10 |
2.3314 EUR |
2,725,206.8962 XRP |
2.3226 EUR |
2.2567 EUR |
2.3950 EUR |
2.3537 EUR |
| 2025-02-09 |
2.3446 EUR |
3,044,801.7636 XRP |
2.3460 EUR |
2.2500 EUR |
2.4275 EUR |
2.2531 EUR |
| 2025-02-08 |
2.3297 EUR |
2,563,530.9015 XRP |
2.3236 EUR |
2.2792 EUR |
2.3614 EUR |
2.3499 EUR |
| 2025-02-07 |
2.3412 EUR |
6,044,631.2480 XRP |
2.2405 EUR |
2.1800 EUR |
2.4497 EUR |
2.3639 EUR |
| 2025-02-06 |
2.2706 EUR |
8,137,566.6104 XRP |
2.2909 EUR |
2.1966 EUR |
2.3852 EUR |
2.2509 EUR |
| 2025-02-05 |
2.3780 EUR |
6,485,246.8248 XRP |
2.4319 EUR |
2.2522 EUR |
2.4728 EUR |
2.3056 EUR |
| 2025-02-04 |
2.5204 EUR |
17,368,154.3188 XRP |
2.6190 EUR |
2.4000 EUR |
2.7090 EUR |
2.4243 EUR |
| 2025-02-03 |
2.2795 EUR |
34,821,275.7890 XRP |
2.5205 EUR |
1.7123 EUR |
2.7116 EUR |
2.6186 EUR |
| 2025-02-02 |
2.6209 EUR |
13,757,837.4946 XRP |
2.7842 EUR |
2.4200 EUR |
2.8574 EUR |
2.6281 EUR |
| 2025-02-01 |
2.8599 EUR |
3,807,490.1151 XRP |
2.9313 EUR |
2.7700 EUR |
2.9638 EUR |
2.7875 EUR |
| 2025-01-31 |
2.9729 EUR |
2,111,706.9316 XRP |
3.0086 EUR |
2.9459 EUR |
3.0128 EUR |
2.9500 EUR |
| 2025-01-30 |
2.9935 EUR |
2,596,612.8272 XRP |
2.9480 EUR |
2.9245 EUR |
3.0325 EUR |
3.0313 EUR |
| 2025-01-29 |
2.9453 EUR |
4,088,830.2455 XRP |
2.9314 EUR |
2.8544 EUR |
3.0076 EUR |
2.9772 EUR |
| 2025-01-28 |
2.9915 EUR |
8,396,981.0616 XRP |
2.9268 EUR |
2.8772 EUR |
3.0809 EUR |
2.9190 EUR |
| 2025-01-27 |
2.7370 EUR |
15,230,884.8328 XRP |
2.8880 EUR |
2.5315 EUR |
2.9173 EUR |
2.8810 EUR |
| 2025-01-26 |
2.9820 EUR |
1,497,154.4511 XRP |
2.9645 EUR |
2.9615 EUR |
2.9978 EUR |
2.9901 EUR |
| 2025-01-25 |
2.9585 EUR |
1,635,267.6555 XRP |
2.9562 EUR |
2.9373 EUR |
2.9896 EUR |
2.9668 EUR |
| 2025-01-24 |
3.0123 EUR |
5,262,434.1913 XRP |
2.9964 EUR |
2.9280 EUR |
3.0560 EUR |
2.9596 EUR |
| 2025-01-23 |
2.9906 EUR |
5,019,542.9022 XRP |
3.0560 EUR |
2.9210 EUR |
3.0600 EUR |
3.0283 EUR |
| 2025-01-22 |
3.0541 EUR |
4,239,543.4445 XRP |
3.0511 EUR |
3.0166 EUR |
3.1231 EUR |
3.0435 EUR |
| 2025-01-21 |
3.0166 EUR |
9,084,925.9575 XRP |
2.9790 EUR |
2.9035 EUR |
3.1100 EUR |
3.0473 EUR |
| 2025-01-20 |
3.0931 EUR |
18,632,661.9115 XRP |
2.8767 EUR |
2.8342 EUR |
3.2450 EUR |
3.0228 EUR |
| 2025-01-19 |
3.0099 EUR |
13,168,331.0729 XRP |
3.1738 EUR |
2.7492 EUR |
3.1941 EUR |
2.8767 EUR |
| 2025-01-18 |
3.0651 EUR |
8,331,033.6885 XRP |
3.1999 EUR |
2.9709 EUR |
3.2055 EUR |
3.0931 EUR |
| 2025-01-17 |
3.1692 EUR |
12,408,722.9594 XRP |
3.1498 EUR |
3.0820 EUR |
3.2587 EUR |
3.1183 EUR |
| 2025-01-16 |
3.1208 EUR |
23,109,112.8450 XRP |
3.0562 EUR |
2.8337 EUR |
3.2989 EUR |
3.2546 EUR |
| 2025-01-15 |
2.7796 EUR |
20,600,520.0181 XRP |
2.5890 EUR |
2.5750 EUR |
2.9286 EUR |
2.8643 EUR |
| 2025-01-14 |
2.5401 EUR |
10,976,833.2699 XRP |
2.4599 EUR |
2.4528 EUR |
2.6200 EUR |
2.5904 EUR |
| 2025-01-13 |
2.3931 EUR |
9,689,579.0641 XRP |
2.4439 EUR |
2.2850 EUR |
2.5000 EUR |
2.4724 EUR |
| 2025-01-12 |
2.4597 EUR |
3,924,076.1977 XRP |
2.5150 EUR |
2.4090 EUR |
2.5177 EUR |
2.4555 EUR |
| 2025-01-11 |
2.3580 EUR |
4,854,898.6890 XRP |
2.2876 EUR |
2.2706 EUR |
2.4500 EUR |
2.4149 EUR |
| 2025-01-10 |
2.2485 EUR |
5,849,876.8349 XRP |
2.2086 EUR |
2.1892 EUR |
2.3142 EUR |
2.2852 EUR |
| 2025-01-09 |
2.2296 EUR |
7,848,938.6692 XRP |
2.3023 EUR |
2.1700 EUR |
2.3217 EUR |
2.2262 EUR |
| 2025-01-08 |
2.2253 EUR |
5,185,485.9461 XRP |
2.1972 EUR |
2.1390 EUR |
2.3081 EUR |
2.2226 EUR |
| 2025-01-07 |
2.2759 EUR |
6,603,960.5798 XRP |
2.3321 EUR |
2.1850 EUR |
2.3650 EUR |
2.2113 EUR |
| 2025-01-06 |
2.3290 EUR |
2,695,273.9726 XRP |
2.3279 EUR |
2.2844 EUR |
2.3694 EUR |
2.3427 EUR |
| 2025-01-05 |
2.3039 EUR |
3,861,622.5464 XRP |
2.3487 EUR |
2.2537 EUR |
2.3558 EUR |
2.3243 EUR |
| 2025-01-04 |
2.3784 EUR |
4,833,057.1513 XRP |
2.3805 EUR |
2.3300 EUR |
2.4307 EUR |
2.3448 EUR |
| 2025-01-03 |
2.3657 EUR |
6,978,646.3526 XRP |
2.3390 EUR |
2.3309 EUR |
2.4090 EUR |
2.3818 EUR |
| 2025-01-02 |
2.3150 EUR |
7,912,270.9528 XRP |
2.2486 EUR |
2.2486 EUR |
2.3735 EUR |
2.3400 EUR |
| 2025-01-01 |
2.1436 EUR |
6,482,875.5239 XRP |
2.0082 EUR |
2.0067 EUR |
2.2574 EUR |
2.2248 EUR |