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