Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
2.4249 EUR |
619,663.3757 XRP |
2.5327 EUR |
2.3000 EUR |
2.5367 EUR |
2.4200 EUR |
| 2025-09-21 |
2.5375 EUR |
145,184.2652 XRP |
2.5371 EUR |
2.5179 EUR |
2.5672 EUR |
2.5333 EUR |
| 2025-09-20 |
2.5472 EUR |
156,653.8962 XRP |
2.5487 EUR |
2.5301 EUR |
2.5652 EUR |
2.5338 EUR |
| 2025-09-19 |
2.5749 EUR |
209,138.7155 XRP |
2.6123 EUR |
2.5393 EUR |
2.6266 EUR |
2.5490 EUR |
| 2025-09-18 |
2.6307 EUR |
329,641.8602 XRP |
2.6095 EUR |
2.5937 EUR |
2.6608 EUR |
2.6105 EUR |
| 2025-09-17 |
2.5588 EUR |
417,500.6496 XRP |
2.5590 EUR |
2.5200 EUR |
2.6293 EUR |
2.6092 EUR |
| 2025-09-16 |
2.5586 EUR |
277,904.7985 XRP |
2.5491 EUR |
2.5182 EUR |
2.5863 EUR |
2.5593 EUR |
| 2025-09-15 |
2.5612 EUR |
405,399.8799 XRP |
2.5838 EUR |
2.5200 EUR |
2.6152 EUR |
2.5491 EUR |
| 2025-09-14 |
2.5979 EUR |
188,655.5522 XRP |
2.6511 EUR |
2.5605 EUR |
2.6566 EUR |
2.5838 EUR |
| 2025-09-13 |
2.6738 EUR |
232,695.8391 XRP |
2.6443 EUR |
2.6246 EUR |
2.7135 EUR |
2.6534 EUR |
| 2025-09-12 |
2.6115 EUR |
387,567.7979 XRP |
2.5922 EUR |
2.5756 EUR |
2.6758 EUR |
2.6491 EUR |
| 2025-09-11 |
2.5650 EUR |
247,029.8926 XRP |
2.5466 EUR |
2.5230 EUR |
2.5977 EUR |
2.5926 EUR |
| 2025-09-10 |
2.5511 EUR |
131,852.5093 XRP |
2.5200 EUR |
2.5104 EUR |
2.5811 EUR |
2.5470 EUR |
| 2025-09-09 |
2.5480 EUR |
332,957.2129 XRP |
2.5251 EUR |
2.4949 EUR |
2.5838 EUR |
2.5196 EUR |
| 2025-09-08 |
2.5134 EUR |
347,544.7908 XRP |
2.4572 EUR |
2.4450 EUR |
2.5495 EUR |
2.5250 EUR |
| 2025-09-07 |
2.4506 EUR |
176,358.0320 XRP |
2.4028 EUR |
2.4028 EUR |
2.4992 EUR |
2.4573 EUR |
| 2025-09-06 |
2.3989 EUR |
48,383.2072 XRP |
2.4042 EUR |
2.3864 EUR |
2.4152 EUR |
2.4026 EUR |
| 2025-09-05 |
2.4254 EUR |
397,004.5885 XRP |
2.3986 EUR |
2.3846 EUR |
2.4578 EUR |
2.4043 EUR |
| 2025-09-04 |
2.4270 EUR |
191,325.7081 XRP |
2.4417 EUR |
2.3917 EUR |
2.4562 EUR |
2.3987 EUR |
| 2025-09-03 |
2.4475 EUR |
124,023.9393 XRP |
2.4597 EUR |
2.4194 EUR |
2.4739 EUR |
2.4393 EUR |
| 2025-09-02 |
2.4164 EUR |
297,488.2298 XRP |
2.3563 EUR |
2.3496 EUR |
2.4609 EUR |
2.4606 EUR |
| 2025-09-01 |
2.3538 EUR |
300,186.1939 XRP |
2.3721 EUR |
2.3068 EUR |
2.4189 EUR |
2.3545 EUR |
| 2025-08-31 |
2.4067 EUR |
226,014.9823 XRP |
2.4135 EUR |
2.3722 EUR |
2.4567 EUR |
2.3752 EUR |
| 2025-08-30 |
2.4060 EUR |
144,505.9157 XRP |
2.4140 EUR |
2.3660 EUR |
2.4281 EUR |
2.4125 EUR |
| 2025-08-29 |
2.4444 EUR |
189,238.5263 XRP |
2.5435 EUR |
2.3757 EUR |
2.5488 EUR |
2.4150 EUR |
| 2025-08-28 |
2.5616 EUR |
99,637.3671 XRP |
2.5504 EUR |
2.5213 EUR |
2.5939 EUR |
2.5373 EUR |
| 2025-08-27 |
2.5902 EUR |
125,783.8169 XRP |
2.5858 EUR |
2.5454 EUR |
2.6192 EUR |
2.5489 EUR |
| 2025-08-26 |
2.5538 EUR |
207,966.9750 XRP |
2.4615 EUR |
2.4444 EUR |
2.6493 EUR |
2.5888 EUR |
| 2025-08-25 |
2.5163 EUR |
149,930.1665 XRP |
2.5830 EUR |
2.4305 EUR |
2.6080 EUR |
2.4650 EUR |
| 2025-08-24 |
2.5907 EUR |
176,693.8823 XRP |
2.5870 EUR |
2.5481 EUR |
2.6513 EUR |
2.5800 EUR |
| 2025-08-23 |
2.5752 EUR |
133,286.7117 XRP |
2.6100 EUR |
2.5202 EUR |
2.6100 EUR |
2.5858 EUR |
| 2025-08-22 |
2.5306 EUR |
293,604.5323 XRP |
2.4566 EUR |
2.3974 EUR |
2.6443 EUR |
2.6105 EUR |
| 2025-08-21 |
2.5054 EUR |
391,723.5282 XRP |
2.5321 EUR |
2.4479 EUR |
2.5402 EUR |
2.4550 EUR |
| 2025-08-20 |
2.4885 EUR |
1,470,390.7928 XRP |
2.4572 EUR |
2.4184 EUR |
2.5653 EUR |
2.5332 EUR |
| 2025-08-19 |
2.5408 EUR |
1,740,591.8669 XRP |
2.6249 EUR |
2.4466 EUR |
2.6432 EUR |
2.4567 EUR |
| 2025-08-18 |
2.5783 EUR |
1,593,729.2822 XRP |
2.6391 EUR |
2.5189 EUR |
2.6581 EUR |
2.6251 EUR |
| 2025-08-17 |
2.6644 EUR |
533,049.2847 XRP |
2.6583 EUR |
2.6315 EUR |
2.6928 EUR |
2.6376 EUR |
| 2025-08-16 |
2.6646 EUR |
672,560.5573 XRP |
2.6331 EUR |
2.6292 EUR |
2.7011 EUR |
2.6595 EUR |
| 2025-08-15 |
2.6346 EUR |
1,957,516.2510 XRP |
2.6447 EUR |
2.5672 EUR |
2.6950 EUR |
2.6342 EUR |
| 2025-08-14 |
2.7043 EUR |
3,151,850.5005 XRP |
2.7878 EUR |
2.5603 EUR |
2.8592 EUR |
2.6450 EUR |
| 2025-08-13 |
2.7884 EUR |
2,198,278.4944 XRP |
2.7945 EUR |
2.7384 EUR |
2.8492 EUR |
2.7875 EUR |
| 2025-08-12 |
2.7474 EUR |
1,868,677.2093 XRP |
2.6944 EUR |
2.6745 EUR |
2.8298 EUR |
2.7968 EUR |
| 2025-08-11 |
2.7697 EUR |
2,845,721.7789 XRP |
2.7334 EUR |
2.6836 EUR |
2.8556 EUR |
2.6949 EUR |
| 2025-08-10 |
2.7380 EUR |
1,599,987.6053 XRP |
2.7602 EUR |
2.6902 EUR |
2.8002 EUR |
2.7334 EUR |
| 2025-08-09 |
2.8139 EUR |
1,587,850.0757 XRP |
2.8209 EUR |
2.7444 EUR |
2.8696 EUR |
2.7593 EUR |
| 2025-08-08 |
2.8360 EUR |
2,737,373.4014 XRP |
2.8436 EUR |
2.7485 EUR |
2.9017 EUR |
2.8200 EUR |
| 2025-08-07 |
2.6896 EUR |
2,707,680.2364 XRP |
2.5655 EUR |
2.5428 EUR |
2.8568 EUR |
2.8434 EUR |
| 2025-08-06 |
2.5477 EUR |
1,060,351.3851 XRP |
2.5580 EUR |
2.5059 EUR |
2.5901 EUR |
2.5657 EUR |
| 2025-08-05 |
2.6062 EUR |
1,604,183.3038 XRP |
2.6521 EUR |
2.5200 EUR |
2.6873 EUR |
2.5595 EUR |
| 2025-08-04 |
2.6156 EUR |
2,189,964.8170 XRP |
2.5490 EUR |
2.5331 EUR |
2.6718 EUR |
2.6535 EUR |