Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-11 |
2.1165 EUR |
87,712.1161 XRP |
2.1867 EUR |
2.0560 EUR |
2.2213 EUR |
2.0646 EUR |
| 2025-11-10 |
2.1714 EUR |
192,146.1366 XRP |
2.0495 EUR |
2.0325 EUR |
2.2300 EUR |
2.1877 EUR |
| 2025-11-09 |
1.9976 EUR |
69,590.8959 XRP |
1.9660 EUR |
1.9374 EUR |
2.0699 EUR |
2.0500 EUR |
| 2025-11-08 |
1.9783 EUR |
75,413.9581 XRP |
2.0034 EUR |
1.9403 EUR |
2.0172 EUR |
1.9738 EUR |
| 2025-11-07 |
1.9667 EUR |
155,807.9708 XRP |
1.9153 EUR |
1.8648 EUR |
2.0493 EUR |
2.0004 EUR |
| 2025-11-06 |
1.9910 EUR |
186,736.1819 XRP |
2.0396 EUR |
1.8894 EUR |
2.0987 EUR |
1.9132 EUR |
| 2025-11-05 |
1.9790 EUR |
211,854.3386 XRP |
1.9213 EUR |
1.8306 EUR |
2.0677 EUR |
2.0397 EUR |
| 2025-11-04 |
1.9287 EUR |
225,082.4461 XRP |
2.0033 EUR |
1.8015 EUR |
2.0524 EUR |
1.9302 EUR |
| 2025-11-03 |
2.0636 EUR |
187,411.4042 XRP |
2.1934 EUR |
1.9658 EUR |
2.1934 EUR |
2.0051 EUR |
| 2025-11-02 |
2.1789 EUR |
126,760.0172 XRP |
2.1672 EUR |
2.1483 EUR |
2.2084 EUR |
2.1933 EUR |
| 2025-11-01 |
2.1640 EUR |
44,918.5355 XRP |
2.1707 EUR |
2.1449 EUR |
2.1829 EUR |
2.1685 EUR |
| 2025-10-31 |
2.1730 EUR |
157,337.4824 XRP |
2.1093 EUR |
2.1093 EUR |
2.2126 EUR |
2.1728 EUR |
| 2025-10-30 |
2.1490 EUR |
187,611.7996 XRP |
2.1973 EUR |
2.0575 EUR |
2.2317 EUR |
2.1094 EUR |
| 2025-10-29 |
2.2467 EUR |
95,535.7738 XRP |
2.2362 EUR |
2.1889 EUR |
2.2899 EUR |
2.1998 EUR |
| 2025-10-28 |
2.2629 EUR |
103,242.8416 XRP |
2.2683 EUR |
2.2077 EUR |
2.3106 EUR |
2.2393 EUR |
| 2025-10-27 |
2.2812 EUR |
112,736.0594 XRP |
2.2728 EUR |
2.2372 EUR |
2.3164 EUR |
2.2590 EUR |
| 2025-10-26 |
2.2606 EUR |
113,739.8402 XRP |
2.2322 EUR |
2.2322 EUR |
2.2875 EUR |
2.2733 EUR |
| 2025-10-25 |
2.2303 EUR |
182,907.0271 XRP |
2.1613 EUR |
2.1602 EUR |
2.2798 EUR |
2.2358 EUR |
| 2025-10-24 |
2.1394 EUR |
102,985.6319 XRP |
2.0622 EUR |
2.0571 EUR |
2.1624 EUR |
2.1560 EUR |
| 2025-10-23 |
2.0647 EUR |
42,519.5201 XRP |
2.0382 EUR |
2.0382 EUR |
2.0892 EUR |
2.0633 EUR |
| 2025-10-22 |
2.0485 EUR |
126,869.8771 XRP |
2.0940 EUR |
2.0046 EUR |
2.1000 EUR |
2.0391 EUR |
| 2025-10-21 |
2.1355 EUR |
168,285.1811 XRP |
2.1380 EUR |
2.0692 EUR |
2.1807 EUR |
2.0853 EUR |
| 2025-10-20 |
2.1309 EUR |
192,281.4789 XRP |
2.0511 EUR |
2.0239 EUR |
2.1928 EUR |
2.1420 EUR |
| 2025-10-19 |
2.0502 EUR |
71,028.3719 XRP |
2.0290 EUR |
1.9935 EUR |
2.0791 EUR |
2.0512 EUR |
| 2025-10-18 |
2.0320 EUR |
57,454.3305 XRP |
1.9752 EUR |
1.9699 EUR |
2.0567 EUR |
2.0281 EUR |
| 2025-10-17 |
1.9452 EUR |
370,663.4676 XRP |
1.9884 EUR |
1.8757 EUR |
2.0511 EUR |
1.9715 EUR |
| 2025-10-16 |
2.0272 EUR |
295,131.1320 XRP |
2.0687 EUR |
1.9582 EUR |
2.1173 EUR |
1.9901 EUR |
| 2025-10-15 |
2.1068 EUR |
137,719.4505 XRP |
2.1614 EUR |
2.0441 EUR |
2.1915 EUR |
2.0763 EUR |
| 2025-10-14 |
2.1350 EUR |
485,313.2318 XRP |
2.2568 EUR |
2.0696 EUR |
2.2692 EUR |
2.1644 EUR |
| 2025-10-13 |
2.2413 EUR |
706,671.8761 XRP |
2.1857 EUR |
2.1704 EUR |
2.2898 EUR |
2.2545 EUR |
| 2025-10-12 |
2.1263 EUR |
2,328,798.8709 XRP |
2.0804 EUR |
2.0167 EUR |
2.2373 EUR |
2.1856 EUR |
| 2025-10-11 |
2.1137 EUR |
2,205,351.6104 XRP |
2.0600 EUR |
2.0016 EUR |
2.1907 EUR |
2.0809 EUR |
| 2025-10-10 |
2.1654 EUR |
750,515.4892 XRP |
2.4251 EUR |
1.2311 EUR |
2.4517 EUR |
2.0600 EUR |
| 2025-10-09 |
2.4272 EUR |
83,247.3064 XRP |
2.4775 EUR |
2.4018 EUR |
2.4775 EUR |
2.4337 EUR |
| 2025-10-08 |
2.4823 EUR |
73,857.8141 XRP |
2.4484 EUR |
2.4392 EUR |
2.5178 EUR |
2.4767 EUR |
| 2025-10-07 |
2.5094 EUR |
192,927.4680 XRP |
2.5482 EUR |
2.4484 EUR |
2.5644 EUR |
2.4498 EUR |
| 2025-10-06 |
2.5654 EUR |
150,399.0983 XRP |
2.5236 EUR |
2.5201 EUR |
2.5981 EUR |
2.5527 EUR |
| 2025-10-05 |
2.5490 EUR |
172,760.5619 XRP |
2.5251 EUR |
2.5070 EUR |
2.5986 EUR |
2.5273 EUR |
| 2025-10-04 |
2.5319 EUR |
73,214.4928 XRP |
2.5911 EUR |
2.4992 EUR |
2.5947 EUR |
2.5250 EUR |
| 2025-10-03 |
2.5934 EUR |
156,511.8221 XRP |
2.5850 EUR |
2.5654 EUR |
2.6319 EUR |
2.5874 EUR |
| 2025-10-02 |
2.5549 EUR |
370,462.7806 XRP |
2.5135 EUR |
2.5096 EUR |
2.6444 EUR |
2.5910 EUR |
| 2025-10-01 |
2.4993 EUR |
1,684,414.7344 XRP |
2.4266 EUR |
2.4000 EUR |
2.5256 EUR |
2.5153 EUR |
| 2025-09-30 |
2.4356 EUR |
392,953.4845 XRP |
2.4570 EUR |
2.3993 EUR |
2.4778 EUR |
2.4263 EUR |
| 2025-09-29 |
2.4556 EUR |
420,136.0001 XRP |
2.4519 EUR |
2.4258 EUR |
2.4964 EUR |
2.4571 EUR |
| 2025-09-28 |
2.3968 EUR |
225,494.2720 XRP |
2.4006 EUR |
2.3683 EUR |
2.4516 EUR |
2.4516 EUR |
| 2025-09-27 |
2.3885 EUR |
237,198.9349 XRP |
2.3809 EUR |
2.3648 EUR |
2.4207 EUR |
2.4009 EUR |
| 2025-09-26 |
2.3622 EUR |
628,040.6128 XRP |
2.3546 EUR |
2.3111 EUR |
2.4033 EUR |
2.3832 EUR |
| 2025-09-25 |
2.4112 EUR |
546,411.2727 XRP |
2.4946 EUR |
2.3395 EUR |
2.5093 EUR |
2.3538 EUR |
| 2025-09-24 |
2.4507 EUR |
394,363.1455 XRP |
2.3930 EUR |
2.3666 EUR |
2.5535 EUR |
2.4980 EUR |
| 2025-09-23 |
2.4278 EUR |
471,402.0936 XRP |
2.4205 EUR |
2.3759 EUR |
2.4565 EUR |
2.3935 EUR |