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