Identifier on OKEx: XRP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |