Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
2.0212 EUR |
4,797,568.8256 XRP |
2.0248 EUR |
1.9686 EUR |
2.0565 EUR |
1.9731 EUR |
| 2025-05-28 |
2.0195 EUR |
3,411,470.4838 XRP |
2.0438 EUR |
1.9721 EUR |
2.0510 EUR |
2.0251 EUR |
| 2025-05-27 |
2.0408 EUR |
3,735,404.8016 XRP |
2.0279 EUR |
1.9892 EUR |
2.0735 EUR |
2.0448 EUR |
| 2025-05-26 |
2.0496 EUR |
2,468,326.2544 XRP |
2.0598 EUR |
2.0181 EUR |
2.0700 EUR |
2.0294 EUR |
| 2025-05-25 |
2.0294 EUR |
2,856,295.8389 XRP |
2.0515 EUR |
1.9964 EUR |
2.0620 EUR |
2.0600 EUR |
| 2025-05-24 |
2.0547 EUR |
1,449,853.4815 XRP |
2.0215 EUR |
2.0121 EUR |
2.0761 EUR |
2.0522 EUR |
| 2025-05-23 |
2.1074 EUR |
5,625,316.7855 XRP |
2.1529 EUR |
2.0105 EUR |
2.1902 EUR |
2.0213 EUR |
| 2025-05-22 |
2.1375 EUR |
4,814,131.9237 XRP |
2.1134 EUR |
2.1085 EUR |
2.1721 EUR |
2.1529 EUR |
| 2025-05-21 |
2.0930 EUR |
4,339,252.0803 XRP |
2.0859 EUR |
2.0558 EUR |
2.1410 EUR |
2.1132 EUR |
| 2025-05-20 |
2.0942 EUR |
3,404,284.6683 XRP |
2.1194 EUR |
2.0539 EUR |
2.1426 EUR |
2.0875 EUR |
| 2025-05-19 |
2.0886 EUR |
5,327,932.4173 XRP |
2.1698 EUR |
2.0335 EUR |
2.1807 EUR |
2.1190 EUR |
| 2025-05-18 |
2.1399 EUR |
3,643,535.5533 XRP |
2.1086 EUR |
2.0881 EUR |
2.1931 EUR |
2.1692 EUR |
| 2025-05-17 |
2.1011 EUR |
3,433,386.7243 XRP |
2.1306 EUR |
2.0588 EUR |
2.1400 EUR |
2.1085 EUR |
| 2025-05-16 |
2.1512 EUR |
5,695,539.7357 XRP |
2.1316 EUR |
2.0956 EUR |
2.1819 EUR |
2.1309 EUR |
| 2025-05-15 |
2.2017 EUR |
6,825,321.8492 XRP |
2.2808 EUR |
2.1038 EUR |
2.2983 EUR |
2.1320 EUR |
| 2025-05-14 |
2.3041 EUR |
6,960,230.7790 XRP |
2.3087 EUR |
2.2497 EUR |
2.3546 EUR |
2.2807 EUR |
| 2025-05-13 |
2.2647 EUR |
6,781,715.1209 XRP |
2.2911 EUR |
2.1786 EUR |
2.3288 EUR |
2.3087 EUR |
| 2025-05-12 |
2.2451 EUR |
10,016,573.8145 XRP |
2.1065 EUR |
2.0945 EUR |
2.3877 EUR |
2.2926 EUR |
| 2025-05-11 |
2.1178 EUR |
3,832,462.8122 XRP |
2.1944 EUR |
2.0697 EUR |
2.2057 EUR |
2.1077 EUR |
| 2025-05-10 |
2.1375 EUR |
3,043,597.2406 XRP |
2.0845 EUR |
2.0750 EUR |
2.1991 EUR |
2.1943 EUR |
| 2025-05-09 |
2.0963 EUR |
5,064,941.3970 XRP |
2.0717 EUR |
2.0364 EUR |
2.1593 EUR |
2.0823 EUR |
| 2025-05-08 |
1.9766 EUR |
4,024,645.6087 XRP |
1.8810 EUR |
1.8715 EUR |
2.0736 EUR |
2.0720 EUR |
| 2025-05-07 |
1.8808 EUR |
2,120,201.6568 XRP |
1.9003 EUR |
1.8549 EUR |
1.9153 EUR |
1.8805 EUR |
| 2025-05-06 |
1.8638 EUR |
3,230,420.6761 XRP |
1.8836 EUR |
1.8302 EUR |
1.9037 EUR |
1.9001 EUR |
| 2025-05-05 |
1.8967 EUR |
3,721,288.8804 XRP |
1.9046 EUR |
1.8617 EUR |
1.9407 EUR |
1.8839 EUR |
| 2025-05-04 |
1.9350 EUR |
1,344,625.7332 XRP |
1.9370 EUR |
1.9022 EUR |
1.9647 EUR |
1.9058 EUR |
| 2025-05-03 |
1.9457 EUR |
922,446.4682 XRP |
1.9548 EUR |
1.9277 EUR |
1.9653 EUR |
1.9368 EUR |
| 2025-05-02 |
1.9580 EUR |
2,017,385.2056 XRP |
1.9593 EUR |
1.9345 EUR |
1.9777 EUR |
1.9552 EUR |
| 2025-05-01 |
1.9660 EUR |
2,114,454.6193 XRP |
1.9347 EUR |
1.9312 EUR |
1.9996 EUR |
1.9601 EUR |
| 2025-04-30 |
1.9292 EUR |
4,334,156.4057 XRP |
1.9652 EUR |
1.8686 EUR |
1.9851 EUR |
1.9351 EUR |
| 2025-04-29 |
2.0025 EUR |
2,798,192.7506 XRP |
2.0129 EUR |
1.9518 EUR |
2.0312 EUR |
1.9657 EUR |
| 2025-04-28 |
2.0120 EUR |
4,515,926.0765 XRP |
1.9861 EUR |
1.9545 EUR |
2.0826 EUR |
2.0120 EUR |
| 2025-04-27 |
1.9615 EUR |
3,733,666.4148 XRP |
1.9300 EUR |
1.9017 EUR |
2.0206 EUR |
1.9857 EUR |
| 2025-04-26 |
1.9414 EUR |
1,889,326.3483 XRP |
1.9217 EUR |
1.9198 EUR |
1.9800 EUR |
1.9289 EUR |
| 2025-04-25 |
1.9343 EUR |
2,609,041.2661 XRP |
1.9404 EUR |
1.9082 EUR |
1.9554 EUR |
1.9207 EUR |
| 2025-04-24 |
1.9220 EUR |
2,880,086.5219 XRP |
1.9584 EUR |
1.8627 EUR |
1.9691 EUR |
1.9404 EUR |
| 2025-04-23 |
1.9692 EUR |
4,317,855.4714 XRP |
1.9512 EUR |
1.9236 EUR |
2.0189 EUR |
1.9595 EUR |
| 2025-04-22 |
1.8825 EUR |
5,084,870.7036 XRP |
1.8112 EUR |
1.7953 EUR |
1.9778 EUR |
1.9506 EUR |
| 2025-04-21 |
1.8335 EUR |
3,229,193.4452 XRP |
1.8167 EUR |
1.7904 EUR |
1.8587 EUR |
1.8114 EUR |
| 2025-04-20 |
1.8155 EUR |
1,946,928.7367 XRP |
1.8327 EUR |
1.7907 EUR |
1.8378 EUR |
1.8167 EUR |
| 2025-04-19 |
1.8279 EUR |
1,295,702.3674 XRP |
1.8109 EUR |
1.8081 EUR |
1.8404 EUR |
1.8339 EUR |
| 2025-04-18 |
1.8159 EUR |
2,818,580.6731 XRP |
1.8180 EUR |
1.7967 EUR |
1.8343 EUR |
1.8121 EUR |
| 2025-04-17 |
1.8350 EUR |
6,543,701.5735 XRP |
1.8276 EUR |
1.8044 EUR |
1.8633 EUR |
1.8179 EUR |
| 2025-04-16 |
1.8350 EUR |
5,742,553.3154 XRP |
1.8471 EUR |
1.7909 EUR |
1.8716 EUR |
1.8287 EUR |
| 2025-04-15 |
1.8933 EUR |
4,213,340.6871 XRP |
1.8776 EUR |
1.8457 EUR |
1.9299 EUR |
1.8461 EUR |
| 2025-04-14 |
1.8833 EUR |
6,144,671.7919 XRP |
1.8673 EUR |
1.8434 EUR |
1.9181 EUR |
1.8766 EUR |
| 2025-04-13 |
1.9013 EUR |
6,642,136.5562 XRP |
1.9030 EUR |
1.8357 EUR |
1.9808 EUR |
1.8682 EUR |
| 2025-04-12 |
1.8591 EUR |
4,574,711.6975 XRP |
1.7804 EUR |
1.7642 EUR |
1.9250 EUR |
1.9027 EUR |
| 2025-04-11 |
1.7668 EUR |
9,322,374.6802 XRP |
1.7459 EUR |
1.7217 EUR |
1.8255 EUR |
1.7823 EUR |
| 2025-04-10 |
1.7869 EUR |
7,603,692.3460 XRP |
1.8757 EUR |
1.7131 EUR |
1.8795 EUR |
1.7457 EUR |