Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-30 |
1.9869 EUR |
70,482.9868 XRP |
2.0021 EUR |
1.9200 EUR |
2.0562 EUR |
1.9781 EUR |
| 2024-12-29 |
2.0421 EUR |
18,857.2985 XRP |
2.0863 EUR |
1.9841 EUR |
2.1043 EUR |
2.0047 EUR |
| 2024-12-28 |
2.0891 EUR |
12,531.4175 XRP |
2.0622 EUR |
2.0477 EUR |
2.1151 EUR |
2.0923 EUR |
| 2024-12-27 |
2.0759 EUR |
26,381.3888 XRP |
2.0743 EUR |
2.0278 EUR |
2.1464 EUR |
2.0562 EUR |
| 2024-12-26 |
2.1115 EUR |
38,662.5748 XRP |
2.2148 EUR |
2.0440 EUR |
2.2247 EUR |
2.0672 EUR |
| 2024-12-25 |
2.2086 EUR |
33,506.4735 XRP |
2.2300 EUR |
2.1755 EUR |
2.2423 EUR |
2.2101 EUR |
| 2024-12-24 |
2.2112 EUR |
42,978.1977 XRP |
2.1725 EUR |
2.1249 EUR |
2.2600 EUR |
2.2325 EUR |
| 2024-12-23 |
2.1044 EUR |
117,027.7357 XRP |
2.1125 EUR |
2.0401 EUR |
2.1881 EUR |
2.1728 EUR |
| 2024-12-22 |
2.1307 EUR |
24,917.9434 XRP |
2.1425 EUR |
2.0750 EUR |
2.2025 EUR |
2.1042 EUR |
| 2024-12-21 |
2.1827 EUR |
84,784.8612 XRP |
2.1897 EUR |
2.1042 EUR |
2.2948 EUR |
2.1518 EUR |
| 2024-12-20 |
2.0955 EUR |
195,763.8251 XRP |
2.1700 EUR |
1.8854 EUR |
2.2700 EUR |
2.1911 EUR |
| 2024-12-19 |
2.2025 EUR |
166,480.0446 XRP |
2.2350 EUR |
2.0776 EUR |
2.3333 EUR |
2.1576 EUR |
| 2024-12-18 |
2.3530 EUR |
151,436.5450 XRP |
2.4435 EUR |
2.1669 EUR |
2.4666 EUR |
2.2331 EUR |
| 2024-12-17 |
2.4918 EUR |
219,409.1417 XRP |
2.3504 EUR |
2.3154 EUR |
2.5957 EUR |
2.4453 EUR |
| 2024-12-16 |
2.3511 EUR |
166,735.1909 XRP |
2.3235 EUR |
2.2197 EUR |
2.4572 EUR |
2.3574 EUR |
| 2024-12-15 |
2.3004 EUR |
66,173.4734 XRP |
2.2836 EUR |
2.2500 EUR |
2.3446 EUR |
2.3191 EUR |
| 2024-12-14 |
2.3224 EUR |
85,926.7288 XRP |
2.2994 EUR |
2.2449 EUR |
2.4084 EUR |
2.2833 EUR |
| 2024-12-13 |
2.2866 EUR |
96,841.8693 XRP |
2.2379 EUR |
2.1907 EUR |
2.3630 EUR |
2.3057 EUR |
| 2024-12-12 |
2.3008 EUR |
204,313.3446 XRP |
2.2874 EUR |
2.2039 EUR |
2.3666 EUR |
2.2338 EUR |
| 2024-12-11 |
2.2534 EUR |
231,606.8653 XRP |
2.2567 EUR |
2.1278 EUR |
2.3586 EUR |
2.2814 EUR |
| 2024-12-10 |
2.0560 EUR |
429,311.7199 XRP |
2.0965 EUR |
1.8050 EUR |
2.2952 EUR |
2.2436 EUR |
| 2024-12-09 |
2.1899 EUR |
433,094.7228 XRP |
2.4550 EUR |
1.8793 EUR |
2.4550 EUR |
2.1070 EUR |
| 2024-12-08 |
2.4282 EUR |
158,284.1127 XRP |
2.4574 EUR |
2.3521 EUR |
2.4950 EUR |
2.4626 EUR |
| 2024-12-07 |
2.3637 EUR |
144,611.4476 XRP |
2.2899 EUR |
2.2641 EUR |
2.4806 EUR |
2.4717 EUR |
| 2024-12-06 |
2.2169 EUR |
231,715.3636 XRP |
2.1187 EUR |
2.1117 EUR |
2.3329 EUR |
2.2898 EUR |
| 2024-12-05 |
2.2206 EUR |
451,770.0344 XRP |
2.2358 EUR |
2.0689 EUR |
2.3667 EUR |
2.1278 EUR |
| 2024-12-04 |
2.3744 EUR |
540,056.8955 XRP |
2.4297 EUR |
2.1641 EUR |
2.5579 EUR |
2.2439 EUR |
| 2024-12-03 |
2.4768 EUR |
1,135,724.0753 XRP |
2.6000 EUR |
2.1666 EUR |
2.7662 EUR |
2.3953 EUR |
| 2024-12-02 |
2.4660 EUR |
1,694,441.3321 XRP |
2.1727 EUR |
2.1106 EUR |
2.7417 EUR |
2.5901 EUR |
| 2024-12-01 |
1.9577 EUR |
650,053.3291 XRP |
1.8478 EUR |
1.7466 EUR |
2.2345 EUR |
2.1819 EUR |
| 2024-11-30 |
1.7774 EUR |
422,491.2040 XRP |
1.7043 EUR |
1.6679 EUR |
1.8477 EUR |
1.8463 EUR |
| 2024-11-29 |
1.5770 EUR |
409,706.5190 XRP |
1.4572 EUR |
1.4438 EUR |
1.7175 EUR |
1.7062 EUR |
| 2024-11-28 |
1.4016 EUR |
215,312.8470 XRP |
1.3885 EUR |
1.3572 EUR |
1.4649 EUR |
1.4568 EUR |
| 2024-11-27 |
1.3665 EUR |
378,821.9022 XRP |
1.3259 EUR |
1.2913 EUR |
1.4423 EUR |
1.3972 EUR |
| 2024-11-26 |
1.3095 EUR |
577,530.1992 XRP |
1.3532 EUR |
1.2224 EUR |
1.3950 EUR |
1.3368 EUR |
| 2024-11-25 |
1.3847 EUR |
453,797.7371 XRP |
1.3616 EUR |
1.2931 EUR |
1.4700 EUR |
1.3546 EUR |
| 2024-11-24 |
1.3272 EUR |
478,172.6403 XRP |
1.3955 EUR |
1.2244 EUR |
1.4425 EUR |
1.3683 EUR |
| 2024-11-23 |
1.4707 EUR |
405,368.2172 XRP |
1.4173 EUR |
1.3585 EUR |
1.5659 EUR |
1.3938 EUR |
| 2024-11-22 |
1.3514 EUR |
497,210.7550 XRP |
1.1915 EUR |
1.1915 EUR |
1.4404 EUR |
1.4099 EUR |
| 2024-11-21 |
1.0906 EUR |
465,872.0535 XRP |
1.0429 EUR |
1.0223 EUR |
1.2051 EUR |
1.1865 EUR |
| 2024-11-20 |
1.0463 EUR |
671,880.9524 XRP |
1.0376 EUR |
0.9974 EUR |
1.0916 EUR |
1.0393 EUR |
| 2024-11-19 |
1.0371 EUR |
436,835.3111 XRP |
1.0554 EUR |
1.0116 EUR |
1.0828 EUR |
1.0380 EUR |
| 2024-11-18 |
1.0693 EUR |
410,323.6632 XRP |
1.0013 EUR |
1.0013 EUR |
1.1268 EUR |
1.0525 EUR |
| 2024-11-17 |
1.0121 EUR |
548,989.5144 XRP |
1.0609 EUR |
0.9481 EUR |
1.0976 EUR |
0.9975 EUR |
| 2024-11-16 |
1.0390 EUR |
855,233.3194 XRP |
0.8476 EUR |
0.8329 EUR |
1.2074 EUR |
1.0559 EUR |
| 2024-11-15 |
0.8118 EUR |
861,109.8486 XRP |
0.7396 EUR |
0.7348 EUR |
0.8805 EUR |
0.8463 EUR |
| 2024-11-14 |
0.7162 EUR |
704,032.5212 XRP |
0.6500 EUR |
0.6472 EUR |
0.8037 EUR |
0.7305 EUR |
| 2024-11-13 |
0.6579 EUR |
571,020.8991 XRP |
0.6645 EUR |
0.6009 EUR |
0.7041 EUR |
0.6537 EUR |
| 2024-11-12 |
0.6236 EUR |
670,178.5449 XRP |
0.5763 EUR |
0.5557 EUR |
0.6933 EUR |
0.6601 EUR |
| 2024-11-11 |
0.5583 EUR |
679,933.8412 XRP |
0.5473 EUR |
0.5344 EUR |
0.5900 EUR |
0.5749 EUR |