Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
2.4404 EUR |
1,970,716.4404 XRP |
2.5380 EUR |
2.3640 EUR |
2.5511 EUR |
2.4508 EUR |
| 2025-02-17 |
2.5526 EUR |
892,207.6446 XRP |
2.6058 EUR |
2.4897 EUR |
2.6330 EUR |
2.5351 EUR |
| 2025-02-16 |
2.6239 EUR |
569,795.6322 XRP |
2.6366 EUR |
2.5665 EUR |
2.6764 EUR |
2.5946 EUR |
| 2025-02-15 |
2.6510 EUR |
777,649.7262 XRP |
2.6112 EUR |
2.5900 EUR |
2.7015 EUR |
2.6348 EUR |
| 2025-02-14 |
2.5749 EUR |
1,560,878.0205 XRP |
2.4515 EUR |
2.4197 EUR |
2.7017 EUR |
2.6096 EUR |
| 2025-02-13 |
2.3669 EUR |
1,141,356.7614 XRP |
2.3804 EUR |
2.3234 EUR |
2.4886 EUR |
2.4459 EUR |
| 2025-02-12 |
2.3307 EUR |
1,151,717.0388 XRP |
2.3279 EUR |
2.2616 EUR |
2.4020 EUR |
2.3804 EUR |
| 2025-02-11 |
2.3775 EUR |
785,388.3818 XRP |
2.3546 EUR |
2.2877 EUR |
2.4540 EUR |
2.3287 EUR |
| 2025-02-10 |
2.3362 EUR |
771,071.2027 XRP |
2.3224 EUR |
2.2566 EUR |
2.3960 EUR |
2.3527 EUR |
| 2025-02-09 |
2.3383 EUR |
552,094.7387 XRP |
2.3468 EUR |
2.2463 EUR |
2.4285 EUR |
2.3228 EUR |
| 2025-02-08 |
2.3262 EUR |
391,719.3107 XRP |
2.3175 EUR |
2.2804 EUR |
2.3616 EUR |
2.3468 EUR |
| 2025-02-07 |
2.3284 EUR |
1,641,534.9162 XRP |
2.2402 EUR |
2.1867 EUR |
2.4500 EUR |
2.3222 EUR |
| 2025-02-06 |
2.2848 EUR |
1,475,521.6738 XRP |
2.2919 EUR |
2.1939 EUR |
2.3851 EUR |
2.2404 EUR |
| 2025-02-05 |
2.3639 EUR |
937,822.4609 XRP |
2.4374 EUR |
2.2523 EUR |
2.4714 EUR |
2.2908 EUR |
| 2025-02-04 |
2.5094 EUR |
1,394,248.5276 XRP |
2.6176 EUR |
2.3353 EUR |
2.7046 EUR |
2.4445 EUR |
| 2025-02-03 |
2.3212 EUR |
2,808,133.6316 XRP |
2.5191 EUR |
1.7418 EUR |
2.7096 EUR |
2.6169 EUR |
| 2025-02-02 |
2.6637 EUR |
1,195,784.9443 XRP |
2.7828 EUR |
2.4031 EUR |
2.8625 EUR |
2.5181 EUR |
| 2025-02-01 |
2.8208 EUR |
708,558.2576 XRP |
2.9286 EUR |
2.7378 EUR |
2.9659 EUR |
2.7827 EUR |
| 2025-01-31 |
2.9598 EUR |
486,354.7700 XRP |
3.0084 EUR |
2.8953 EUR |
3.0133 EUR |
2.9297 EUR |
| 2025-01-30 |
2.9909 EUR |
520,034.1686 XRP |
2.9407 EUR |
2.9234 EUR |
3.0350 EUR |
3.0078 EUR |
| 2025-01-29 |
2.9473 EUR |
597,843.4617 XRP |
2.9305 EUR |
2.8524 EUR |
3.0103 EUR |
2.9420 EUR |
| 2025-01-28 |
2.9935 EUR |
743,395.9167 XRP |
2.9265 EUR |
2.8769 EUR |
3.0817 EUR |
2.9387 EUR |
| 2025-01-27 |
2.7773 EUR |
662,582.8850 XRP |
2.8800 EUR |
2.5365 EUR |
2.9246 EUR |
2.9245 EUR |
| 2025-01-26 |
2.9645 EUR |
28,114.0324 XRP |
2.9654 EUR |
2.8762 EUR |
2.9961 EUR |
2.8843 EUR |
| 2025-01-25 |
2.9839 EUR |
176,227.3204 XRP |
2.9503 EUR |
2.9345 EUR |
3.0027 EUR |
2.9634 EUR |
| 2025-01-24 |
3.0031 EUR |
109,721.2692 XRP |
2.9944 EUR |
2.9301 EUR |
3.0538 EUR |
2.9583 EUR |
| 2025-01-23 |
3.0009 EUR |
120,833.8005 XRP |
3.0538 EUR |
2.9214 EUR |
3.0593 EUR |
2.9924 EUR |
| 2025-01-22 |
3.0421 EUR |
374,175.1742 XRP |
3.0491 EUR |
3.0061 EUR |
3.1497 EUR |
3.0446 EUR |
| 2025-01-21 |
3.0074 EUR |
163,502.3396 XRP |
2.9696 EUR |
2.9056 EUR |
3.1108 EUR |
3.0432 EUR |
| 2025-01-20 |
3.1007 EUR |
375,714.9700 XRP |
2.8782 EUR |
2.8267 EUR |
3.2410 EUR |
2.9762 EUR |
| 2025-01-19 |
3.0315 EUR |
173,816.7348 XRP |
3.1724 EUR |
2.7539 EUR |
3.1935 EUR |
2.8791 EUR |
| 2025-01-18 |
3.0802 EUR |
132,859.8318 XRP |
3.1975 EUR |
2.9687 EUR |
3.2063 EUR |
3.1867 EUR |
| 2025-01-17 |
3.1754 EUR |
307,939.1856 XRP |
3.1631 EUR |
3.0818 EUR |
3.2578 EUR |
3.2101 EUR |
| 2025-01-16 |
3.1111 EUR |
525,387.5268 XRP |
3.0454 EUR |
2.8382 EUR |
3.3013 EUR |
3.1510 EUR |
| 2025-01-15 |
2.7987 EUR |
495,821.7241 XRP |
2.5777 EUR |
2.5763 EUR |
3.1069 EUR |
3.0507 EUR |
| 2025-01-14 |
2.5175 EUR |
301,024.5222 XRP |
2.4606 EUR |
2.4499 EUR |
2.6257 EUR |
2.5909 EUR |
| 2025-01-13 |
2.4064 EUR |
205,326.2159 XRP |
2.4486 EUR |
2.2862 EUR |
2.5000 EUR |
2.4529 EUR |
| 2025-01-12 |
2.4539 EUR |
67,343.8083 XRP |
2.5165 EUR |
2.4089 EUR |
2.5165 EUR |
2.4434 EUR |
| 2025-01-11 |
2.4061 EUR |
110,514.9734 XRP |
2.2924 EUR |
2.2700 EUR |
2.5401 EUR |
2.5115 EUR |
| 2025-01-10 |
2.2483 EUR |
79,657.6938 XRP |
2.2122 EUR |
2.1932 EUR |
2.3125 EUR |
2.2826 EUR |
| 2025-01-09 |
2.2406 EUR |
129,555.5974 XRP |
2.3000 EUR |
2.1671 EUR |
2.3226 EUR |
2.2108 EUR |
| 2025-01-08 |
2.2318 EUR |
194,234.8401 XRP |
2.2010 EUR |
2.1385 EUR |
2.3270 EUR |
2.3034 EUR |
| 2025-01-07 |
2.2648 EUR |
292,784.4322 XRP |
2.3301 EUR |
2.1833 EUR |
2.3666 EUR |
2.1945 EUR |
| 2025-01-06 |
2.3305 EUR |
109,190.4883 XRP |
2.3283 EUR |
2.2836 EUR |
2.3666 EUR |
2.3308 EUR |
| 2025-01-05 |
2.3012 EUR |
46,850.2189 XRP |
2.3448 EUR |
2.2589 EUR |
2.3541 EUR |
2.3278 EUR |
| 2025-01-04 |
2.3769 EUR |
77,070.2159 XRP |
2.3868 EUR |
2.3312 EUR |
2.4333 EUR |
2.3470 EUR |
| 2025-01-03 |
2.3764 EUR |
103,129.4208 XRP |
2.3387 EUR |
2.3327 EUR |
2.4109 EUR |
2.3812 EUR |
| 2025-01-02 |
2.3172 EUR |
89,826.0066 XRP |
2.2499 EUR |
2.2486 EUR |
2.3713 EUR |
2.3400 EUR |
| 2025-01-01 |
2.1722 EUR |
79,888.0078 XRP |
2.0142 EUR |
2.0142 EUR |
2.2703 EUR |
2.2447 EUR |
| 2024-12-31 |
2.0039 EUR |
33,936.8089 XRP |
1.9763 EUR |
1.9328 EUR |
2.0683 EUR |
2.0097 EUR |