Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
1.7002 EUR |
11,779,403.4650 XRP |
1.6360 EUR |
1.5595 EUR |
1.9091 EUR |
1.8762 EUR |
| 2025-04-08 |
1.7240 EUR |
9,210,699.7635 XRP |
1.7403 EUR |
1.6179 EUR |
1.8060 EUR |
1.6349 EUR |
| 2025-04-07 |
1.6590 EUR |
17,748,220.1251 XRP |
1.7472 EUR |
1.4648 EUR |
1.8328 EUR |
1.7394 EUR |
| 2025-04-06 |
1.8293 EUR |
8,144,459.3546 XRP |
1.9561 EUR |
1.6926 EUR |
1.9698 EUR |
1.7469 EUR |
| 2025-04-05 |
1.9491 EUR |
2,439,658.0795 XRP |
1.9444 EUR |
1.9292 EUR |
1.9858 EUR |
1.9565 EUR |
| 2025-04-04 |
1.8988 EUR |
10,703,637.4855 XRP |
1.8696 EUR |
1.8246 EUR |
1.9656 EUR |
1.9441 EUR |
| 2025-04-03 |
1.8390 EUR |
8,888,201.7701 XRP |
1.8560 EUR |
1.7624 EUR |
1.9088 EUR |
1.8682 EUR |
| 2025-04-02 |
1.9493 EUR |
7,849,259.2419 XRP |
1.9820 EUR |
1.8333 EUR |
2.0515 EUR |
1.8562 EUR |
| 2025-04-01 |
1.9770 EUR |
5,947,275.4173 XRP |
1.9307 EUR |
1.9083 EUR |
2.0339 EUR |
1.9815 EUR |
| 2025-03-31 |
1.9324 EUR |
7,638,592.9238 XRP |
1.9738 EUR |
1.8720 EUR |
1.9800 EUR |
1.9313 EUR |
| 2025-03-30 |
1.9924 EUR |
4,684,244.4262 XRP |
1.9721 EUR |
1.9498 EUR |
2.0450 EUR |
1.9731 EUR |
| 2025-03-29 |
1.9582 EUR |
6,380,747.7189 XRP |
2.0380 EUR |
1.9033 EUR |
2.0549 EUR |
1.9710 EUR |
| 2025-03-28 |
2.0586 EUR |
5,373,824.6104 XRP |
2.1674 EUR |
1.9896 EUR |
2.1698 EUR |
2.0372 EUR |
| 2025-03-27 |
2.1818 EUR |
3,179,775.0268 XRP |
2.1876 EUR |
2.1350 EUR |
2.2171 EUR |
2.1669 EUR |
| 2025-03-26 |
2.2423 EUR |
3,768,107.5746 XRP |
2.2714 EUR |
2.1680 EUR |
2.2985 EUR |
2.1868 EUR |
| 2025-03-25 |
2.2619 EUR |
3,079,071.0673 XRP |
2.2688 EUR |
2.2285 EUR |
2.2928 EUR |
2.2713 EUR |
| 2025-03-24 |
2.2707 EUR |
3,269,680.3266 XRP |
2.2509 EUR |
2.2301 EUR |
2.3167 EUR |
2.2697 EUR |
| 2025-03-23 |
2.2169 EUR |
1,975,028.5859 XRP |
2.1911 EUR |
2.1858 EUR |
2.2524 EUR |
2.2512 EUR |
| 2025-03-22 |
2.2061 EUR |
1,709,036.0673 XRP |
2.1998 EUR |
2.1809 EUR |
2.2342 EUR |
2.1913 EUR |
| 2025-03-21 |
2.2153 EUR |
3,624,679.5446 XRP |
2.2435 EUR |
2.1762 EUR |
2.2723 EUR |
2.2003 EUR |
| 2025-03-20 |
2.2754 EUR |
4,706,176.9055 XRP |
2.3363 EUR |
2.2014 EUR |
2.3493 EUR |
2.2440 EUR |
| 2025-03-19 |
2.2699 EUR |
8,741,815.6556 XRP |
2.0891 EUR |
2.0718 EUR |
2.3768 EUR |
2.3331 EUR |
| 2025-03-18 |
2.0752 EUR |
3,555,985.6012 XRP |
2.1424 EUR |
2.0313 EUR |
2.1430 EUR |
2.0893 EUR |
| 2025-03-17 |
2.1476 EUR |
2,714,711.7733 XRP |
2.1092 EUR |
2.1063 EUR |
2.1776 EUR |
2.1432 EUR |
| 2025-03-16 |
2.1394 EUR |
2,828,819.9527 XRP |
2.2003 EUR |
2.0861 EUR |
2.2175 EUR |
2.1096 EUR |
| 2025-03-15 |
2.2219 EUR |
2,203,514.4569 XRP |
2.1675 EUR |
2.1635 EUR |
2.2760 EUR |
2.1992 EUR |
| 2025-03-14 |
2.1347 EUR |
3,342,168.2929 XRP |
2.0756 EUR |
2.0605 EUR |
2.1961 EUR |
2.1658 EUR |
| 2025-03-13 |
2.0884 EUR |
4,190,496.4569 XRP |
2.0581 EUR |
2.0365 EUR |
2.1664 EUR |
2.0749 EUR |
| 2025-03-12 |
2.0190 EUR |
6,931,390.1285 XRP |
1.9902 EUR |
1.9563 EUR |
2.0850 EUR |
2.0576 EUR |
| 2025-03-11 |
1.9409 EUR |
8,149,622.8519 XRP |
1.8655 EUR |
1.7521 EUR |
2.0275 EUR |
1.9892 EUR |
| 2025-03-10 |
1.9644 EUR |
6,792,283.0072 XRP |
1.9677 EUR |
1.8418 EUR |
2.0885 EUR |
1.8626 EUR |
| 2025-03-09 |
2.0623 EUR |
2,926,545.7872 XRP |
2.1483 EUR |
1.9236 EUR |
2.1705 EUR |
1.9686 EUR |
| 2025-03-08 |
2.1672 EUR |
4,415,322.9067 XRP |
2.2012 EUR |
2.1266 EUR |
2.2255 EUR |
2.1463 EUR |
| 2025-03-07 |
2.3141 EUR |
20,723,840.9792 XRP |
2.4121 EUR |
2.1640 EUR |
2.4300 EUR |
2.2022 EUR |
| 2025-03-06 |
2.3930 EUR |
13,700,106.3857 XRP |
2.3147 EUR |
2.2908 EUR |
2.4536 EUR |
2.4123 EUR |
| 2025-03-05 |
2.3124 EUR |
4,895,602.7241 XRP |
2.3080 EUR |
2.2521 EUR |
2.3962 EUR |
2.3183 EUR |
| 2025-03-04 |
2.2443 EUR |
2,700,480.0024 XRP |
2.2766 EUR |
2.1118 EUR |
2.3999 EUR |
2.3121 EUR |
| 2025-03-03 |
2.4987 EUR |
1,568,862.2304 XRP |
2.8351 EUR |
2.1932 EUR |
2.8533 EUR |
2.2749 EUR |
| 2025-03-02 |
2.3872 EUR |
2,980,069.3428 XRP |
2.1149 EUR |
2.0980 EUR |
2.9022 EUR |
2.8288 EUR |
| 2025-03-01 |
2.0955 EUR |
1,990,637.0337 XRP |
2.0652 EUR |
2.0456 EUR |
2.1407 EUR |
2.1128 EUR |
| 2025-02-28 |
2.0062 EUR |
5,571,771.4067 XRP |
2.1127 EUR |
1.8763 EUR |
2.1153 EUR |
2.0684 EUR |
| 2025-02-27 |
2.1063 EUR |
3,645,790.7646 XRP |
2.0935 EUR |
2.0601 EUR |
2.1525 EUR |
2.1130 EUR |
| 2025-02-26 |
2.1438 EUR |
4,557,521.5919 XRP |
2.2079 EUR |
2.0490 EUR |
2.2178 EUR |
2.0936 EUR |
| 2025-02-25 |
2.1212 EUR |
6,769,728.7340 XRP |
2.1770 EUR |
1.9700 EUR |
2.2482 EUR |
2.2082 EUR |
| 2025-02-24 |
2.3368 EUR |
3,881,586.8504 XRP |
2.4600 EUR |
2.1361 EUR |
2.4908 EUR |
2.1778 EUR |
| 2025-02-23 |
2.4460 EUR |
1,027,018.8359 XRP |
2.4601 EUR |
2.4109 EUR |
2.4866 EUR |
2.4591 EUR |
| 2025-02-22 |
2.4695 EUR |
490,014.5903 XRP |
2.4601 EUR |
2.4408 EUR |
2.4954 EUR |
2.4615 EUR |
| 2025-02-21 |
2.5147 EUR |
1,865,228.0008 XRP |
2.5613 EUR |
2.3966 EUR |
2.5929 EUR |
2.4576 EUR |
| 2025-02-20 |
2.5845 EUR |
1,695,467.4728 XRP |
2.6313 EUR |
2.5437 EUR |
2.6351 EUR |
2.5612 EUR |
| 2025-02-19 |
2.5040 EUR |
2,319,976.5068 XRP |
2.4509 EUR |
2.4028 EUR |
2.6324 EUR |
2.6260 EUR |