Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
1.9491 EUR |
793,617.5578 XRP |
1.9557 EUR |
1.9288 EUR |
1.9645 EUR |
1.9418 EUR |
| 2025-05-02 |
1.9568 EUR |
1,855,493.4636 XRP |
1.9587 EUR |
1.9350 EUR |
1.9757 EUR |
1.9677 EUR |
| 2025-05-01 |
1.9711 EUR |
2,605,844.8740 XRP |
1.9355 EUR |
1.9330 EUR |
1.9994 EUR |
1.9602 EUR |
| 2025-04-30 |
1.9376 EUR |
2,374,428.3204 XRP |
1.9654 EUR |
1.8700 EUR |
1.9853 EUR |
1.9031 EUR |
| 2025-04-29 |
2.0060 EUR |
1,607,662.0978 XRP |
2.0130 EUR |
1.9870 EUR |
2.0325 EUR |
2.0183 EUR |
| 2025-04-28 |
2.0271 EUR |
4,379,926.9206 XRP |
1.9856 EUR |
1.9564 EUR |
2.0803 EUR |
2.0124 EUR |
| 2025-04-27 |
1.9532 EUR |
4,284,287.9349 XRP |
1.9298 EUR |
1.9031 EUR |
2.0189 EUR |
2.0163 EUR |
| 2025-04-26 |
1.9486 EUR |
1,771,264.7949 XRP |
1.9206 EUR |
1.9197 EUR |
1.9786 EUR |
1.9450 EUR |
| 2025-04-25 |
1.9353 EUR |
1,588,475.0607 XRP |
1.9398 EUR |
1.9083 EUR |
1.9544 EUR |
1.9350 EUR |
| 2025-04-24 |
1.9107 EUR |
3,700,029.7396 XRP |
1.9584 EUR |
1.8625 EUR |
1.9668 EUR |
1.9563 EUR |
| 2025-04-23 |
1.9765 EUR |
5,885,759.4629 XRP |
1.9507 EUR |
1.9244 EUR |
2.0169 EUR |
1.9603 EUR |
| 2025-04-22 |
1.8805 EUR |
3,183,774.1679 XRP |
1.8108 EUR |
1.7955 EUR |
1.9761 EUR |
1.9516 EUR |
| 2025-04-21 |
1.8293 EUR |
2,974,564.0587 XRP |
1.8167 EUR |
1.7905 EUR |
1.8577 EUR |
1.8061 EUR |
| 2025-04-20 |
1.8079 EUR |
1,047,799.4283 XRP |
1.8315 EUR |
1.7922 EUR |
1.8379 EUR |
1.8085 EUR |
| 2025-04-19 |
1.8303 EUR |
980,206.3832 XRP |
1.8100 EUR |
1.8078 EUR |
1.8400 EUR |
1.8324 EUR |
| 2025-04-18 |
1.8177 EUR |
1,348,863.8488 XRP |
1.8179 EUR |
1.7980 EUR |
1.8332 EUR |
1.8123 EUR |
| 2025-04-17 |
1.8363 EUR |
2,194,331.8962 XRP |
1.8275 EUR |
1.8049 EUR |
1.8623 EUR |
1.8278 EUR |
| 2025-04-16 |
1.8278 EUR |
4,122,191.7928 XRP |
1.8464 EUR |
1.7914 EUR |
1.8695 EUR |
1.8552 EUR |
| 2025-04-15 |
1.8951 EUR |
1,732,661.5790 XRP |
1.8772 EUR |
1.8630 EUR |
1.9299 EUR |
1.8807 EUR |
| 2025-04-14 |
1.8807 EUR |
1,928,031.1861 XRP |
1.8686 EUR |
1.8453 EUR |
1.9185 EUR |
1.8648 EUR |
| 2025-04-13 |
1.9248 EUR |
3,313,957.8526 XRP |
1.8977 EUR |
1.8737 EUR |
1.9800 EUR |
1.8909 EUR |
| 2025-04-12 |
1.8626 EUR |
3,880,798.6794 XRP |
1.7802 EUR |
1.7660 EUR |
1.9227 EUR |
1.8844 EUR |
| 2025-04-11 |
1.7635 EUR |
2,274,999.0753 XRP |
1.7455 EUR |
1.7227 EUR |
1.7908 EUR |
1.7633 EUR |
| 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 |