Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-04 |
1.8942 EUR |
1,658,337.4510 XRP |
1.9184 EUR |
1.8663 EUR |
1.9280 EUR |
1.8901 EUR |
| 2025-07-03 |
1.9284 EUR |
3,128,088.3155 XRP |
1.8933 EUR |
1.8870 EUR |
1.9670 EUR |
1.9102 EUR |
| 2025-07-02 |
1.8860 EUR |
2,447,209.2682 XRP |
1.8403 EUR |
1.8300 EUR |
1.9431 EUR |
1.9079 EUR |
| 2025-07-01 |
1.8780 EUR |
1,045,643.5342 XRP |
1.8977 EUR |
1.8580 EUR |
1.9105 EUR |
1.8648 EUR |
| 2025-06-30 |
1.8678 EUR |
1,708,309.7534 XRP |
1.8819 EUR |
1.8433 EUR |
1.8937 EUR |
1.8837 EUR |
| 2025-06-29 |
1.8686 EUR |
479,399.2376 XRP |
1.8663 EUR |
1.8584 EUR |
1.8766 EUR |
1.8693 EUR |
| 2025-06-28 |
1.8683 EUR |
1,283,647.3792 XRP |
1.8299 EUR |
1.8232 EUR |
1.8848 EUR |
1.8673 EUR |
| 2025-06-27 |
1.7872 EUR |
1,329,879.5749 XRP |
1.8013 EUR |
1.7672 EUR |
1.8099 EUR |
1.7778 EUR |
| 2025-06-26 |
1.8521 EUR |
916,283.4728 XRP |
1.8721 EUR |
1.8171 EUR |
1.8917 EUR |
1.8183 EUR |
| 2025-06-25 |
1.8848 EUR |
1,722,461.6805 XRP |
1.8866 EUR |
1.8662 EUR |
1.9214 EUR |
1.8731 EUR |
| 2025-06-24 |
1.8761 EUR |
868,693.6974 XRP |
1.8665 EUR |
1.8400 EUR |
1.9050 EUR |
1.8819 EUR |
| 2025-06-23 |
1.7562 EUR |
2,796,032.4983 XRP |
1.7545 EUR |
1.7010 EUR |
1.8138 EUR |
1.8000 EUR |
| 2025-06-22 |
1.7227 EUR |
3,571,046.0248 XRP |
1.7926 EUR |
1.6705 EUR |
1.8143 EUR |
1.7046 EUR |
| 2025-06-21 |
1.8232 EUR |
1,070,161.8900 XRP |
1.8402 EUR |
1.7961 EUR |
1.8621 EUR |
1.8084 EUR |
| 2025-06-20 |
1.8602 EUR |
2,065,523.1585 XRP |
1.8801 EUR |
1.8090 EUR |
1.8937 EUR |
1.8402 EUR |
| 2025-06-19 |
1.8821 EUR |
916,321.4433 XRP |
1.8907 EUR |
1.8707 EUR |
1.9031 EUR |
1.8817 EUR |
| 2025-06-18 |
1.8809 EUR |
271,632.1027 XRP |
1.8803 EUR |
1.8661 EUR |
1.8937 EUR |
1.8683 EUR |
| 2025-06-17 |
1.9253 EUR |
2,202,813.3987 XRP |
1.9381 EUR |
1.8927 EUR |
1.9535 EUR |
1.9043 EUR |
| 2025-06-16 |
1.9216 EUR |
1,618,799.3340 XRP |
1.8772 EUR |
1.8652 EUR |
1.9768 EUR |
1.9656 EUR |
| 2025-06-15 |
1.8714 EUR |
508,476.5801 XRP |
1.8541 EUR |
1.8535 EUR |
1.8833 EUR |
1.8732 EUR |
| 2025-06-14 |
1.8726 EUR |
873,913.5827 XRP |
1.8611 EUR |
1.8359 EUR |
1.8886 EUR |
1.8467 EUR |
| 2025-06-13 |
1.8334 EUR |
1,711,351.3068 XRP |
1.8889 EUR |
1.8069 EUR |
1.8897 EUR |
1.8189 EUR |
| 2025-06-12 |
1.9393 EUR |
1,185,216.9635 XRP |
1.9737 EUR |
1.9166 EUR |
1.9765 EUR |
1.9431 EUR |
| 2025-06-11 |
2.0151 EUR |
2,553,181.4300 XRP |
2.0172 EUR |
1.9613 EUR |
2.0383 EUR |
1.9712 EUR |
| 2025-06-10 |
2.0177 EUR |
574,946.3412 XRP |
2.0315 EUR |
1.9940 EUR |
2.0367 EUR |
2.0064 EUR |
| 2025-06-09 |
1.9708 EUR |
1,514,385.6349 XRP |
1.9880 EUR |
1.9475 EUR |
1.9898 EUR |
1.9867 EUR |
| 2025-06-08 |
1.9617 EUR |
3,581,833.2483 XRP |
1.9111 EUR |
1.9030 EUR |
2.0145 EUR |
1.9820 EUR |
| 2025-06-07 |
1.9121 EUR |
789,640.7625 XRP |
1.8971 EUR |
1.8878 EUR |
1.9230 EUR |
1.9153 EUR |
| 2025-06-06 |
1.8892 EUR |
1,693,053.0788 XRP |
1.8296 EUR |
1.8200 EUR |
1.9259 EUR |
1.9046 EUR |
| 2025-06-05 |
1.9238 EUR |
2,212,433.8464 XRP |
1.9281 EUR |
1.8924 EUR |
1.9483 EUR |
1.8962 EUR |
| 2025-06-04 |
1.9570 EUR |
1,788,377.4060 XRP |
1.9725 EUR |
1.9232 EUR |
1.9907 EUR |
1.9300 EUR |
| 2025-06-03 |
1.9516 EUR |
1,904,639.9316 XRP |
1.9189 EUR |
1.9153 EUR |
2.0006 EUR |
1.9840 EUR |
| 2025-06-02 |
1.8902 EUR |
1,447,758.0291 XRP |
1.9209 EUR |
1.8717 EUR |
1.9211 EUR |
1.9081 EUR |
| 2025-06-01 |
1.8964 EUR |
1,348,102.3523 XRP |
1.9180 EUR |
1.8746 EUR |
1.9218 EUR |
1.9172 EUR |
| 2025-05-31 |
1.8839 EUR |
1,789,743.0149 XRP |
1.8871 EUR |
1.8337 EUR |
1.9330 EUR |
1.9300 EUR |
| 2025-05-30 |
1.9304 EUR |
4,094,710.9525 XRP |
1.9736 EUR |
1.8767 EUR |
1.9793 EUR |
1.9079 EUR |
| 2025-05-29 |
2.0249 EUR |
1,671,384.9070 XRP |
2.0257 EUR |
1.9970 EUR |
2.0560 EUR |
2.0038 EUR |
| 2025-05-28 |
2.0177 EUR |
2,041,724.3720 XRP |
2.0430 EUR |
1.9719 EUR |
2.0508 EUR |
1.9875 EUR |
| 2025-05-27 |
2.0397 EUR |
2,178,041.0048 XRP |
2.0295 EUR |
1.9884 EUR |
2.0736 EUR |
2.0376 EUR |
| 2025-05-26 |
2.0468 EUR |
1,717,741.3136 XRP |
2.0597 EUR |
2.0186 EUR |
2.0695 EUR |
2.0234 EUR |
| 2025-05-25 |
2.0226 EUR |
1,936,068.5740 XRP |
2.0525 EUR |
1.9962 EUR |
2.0571 EUR |
2.0420 EUR |
| 2025-05-24 |
2.0615 EUR |
1,111,645.2034 XRP |
2.0222 EUR |
2.0138 EUR |
2.0763 EUR |
2.0537 EUR |
| 2025-05-23 |
2.1014 EUR |
3,729,239.0855 XRP |
2.1531 EUR |
2.0370 EUR |
2.1899 EUR |
2.0463 EUR |
| 2025-05-22 |
2.1417 EUR |
2,331,706.3509 XRP |
2.1131 EUR |
2.1088 EUR |
2.1719 EUR |
2.1469 EUR |
| 2025-05-21 |
2.0969 EUR |
3,292,579.5582 XRP |
2.0875 EUR |
2.0573 EUR |
2.1400 EUR |
2.0806 EUR |
| 2025-05-20 |
2.0843 EUR |
2,151,509.9855 XRP |
2.1183 EUR |
2.0541 EUR |
2.1414 EUR |
2.0832 EUR |
| 2025-05-19 |
2.0817 EUR |
4,089,632.0862 XRP |
2.1694 EUR |
2.0340 EUR |
2.1799 EUR |
2.1119 EUR |
| 2025-05-18 |
2.1432 EUR |
2,910,856.3550 XRP |
2.1080 EUR |
2.0875 EUR |
2.1907 EUR |
2.1220 EUR |
| 2025-05-17 |
2.0981 EUR |
2,407,577.5425 XRP |
2.1305 EUR |
2.0587 EUR |
2.1397 EUR |
2.0824 EUR |
| 2025-05-16 |
2.1506 EUR |
3,164,303.3132 XRP |
2.1301 EUR |
2.0967 EUR |
2.1800 EUR |
2.1375 EUR |