Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
2.9903 EUR |
1,358,352.7326 XRP |
2.9790 EUR |
2.9097 EUR |
3.0770 EUR |
2.9527 EUR |
| 2025-01-20 |
3.0931 EUR |
18,632,661.9115 XRP |
2.8767 EUR |
2.8342 EUR |
3.2450 EUR |
3.0228 EUR |
| 2025-01-19 |
3.0099 EUR |
13,168,331.0729 XRP |
3.1738 EUR |
2.7492 EUR |
3.1941 EUR |
2.8767 EUR |
| 2025-01-18 |
3.0651 EUR |
8,331,033.6885 XRP |
3.1999 EUR |
2.9709 EUR |
3.2055 EUR |
3.0931 EUR |
| 2025-01-17 |
3.1692 EUR |
12,408,722.9594 XRP |
3.1498 EUR |
3.0820 EUR |
3.2587 EUR |
3.1183 EUR |
| 2025-01-16 |
3.1208 EUR |
23,109,112.8450 XRP |
3.0562 EUR |
2.8337 EUR |
3.2989 EUR |
3.2546 EUR |
| 2025-01-15 |
2.7796 EUR |
20,600,520.0181 XRP |
2.5890 EUR |
2.5750 EUR |
2.9286 EUR |
2.8643 EUR |
| 2025-01-14 |
2.5401 EUR |
10,976,833.2699 XRP |
2.4599 EUR |
2.4528 EUR |
2.6200 EUR |
2.5904 EUR |
| 2025-01-13 |
2.3931 EUR |
9,689,579.0641 XRP |
2.4439 EUR |
2.2850 EUR |
2.5000 EUR |
2.4724 EUR |
| 2025-01-12 |
2.4597 EUR |
3,924,076.1977 XRP |
2.5150 EUR |
2.4090 EUR |
2.5177 EUR |
2.4555 EUR |
| 2025-01-11 |
2.3580 EUR |
4,854,898.6890 XRP |
2.2876 EUR |
2.2706 EUR |
2.4500 EUR |
2.4149 EUR |
| 2025-01-10 |
2.2485 EUR |
5,849,876.8349 XRP |
2.2086 EUR |
2.1892 EUR |
2.3142 EUR |
2.2852 EUR |
| 2025-01-09 |
2.2296 EUR |
7,848,938.6692 XRP |
2.3023 EUR |
2.1700 EUR |
2.3217 EUR |
2.2262 EUR |
| 2025-01-08 |
2.2253 EUR |
5,185,485.9461 XRP |
2.1972 EUR |
2.1390 EUR |
2.3081 EUR |
2.2226 EUR |
| 2025-01-07 |
2.2759 EUR |
6,603,960.5798 XRP |
2.3321 EUR |
2.1850 EUR |
2.3650 EUR |
2.2113 EUR |
| 2025-01-06 |
2.3290 EUR |
2,695,273.9726 XRP |
2.3279 EUR |
2.2844 EUR |
2.3694 EUR |
2.3427 EUR |
| 2025-01-05 |
2.3039 EUR |
3,861,622.5464 XRP |
2.3487 EUR |
2.2537 EUR |
2.3558 EUR |
2.3243 EUR |
| 2025-01-04 |
2.3784 EUR |
4,833,057.1513 XRP |
2.3805 EUR |
2.3300 EUR |
2.4307 EUR |
2.3448 EUR |
| 2025-01-03 |
2.3657 EUR |
6,978,646.3526 XRP |
2.3390 EUR |
2.3309 EUR |
2.4090 EUR |
2.3818 EUR |
| 2025-01-02 |
2.3150 EUR |
7,912,270.9528 XRP |
2.2486 EUR |
2.2486 EUR |
2.3735 EUR |
2.3400 EUR |
| 2025-01-01 |
2.1436 EUR |
6,482,875.5239 XRP |
2.0082 EUR |
2.0067 EUR |
2.2574 EUR |
2.2248 EUR |
| 2024-12-31 |
2.0007 EUR |
4,245,859.6906 XRP |
1.9752 EUR |
1.9328 EUR |
2.0679 EUR |
2.0009 EUR |
| 2024-12-30 |
1.9767 EUR |
6,849,846.8745 XRP |
2.0046 EUR |
1.9187 EUR |
2.0587 EUR |
2.0390 EUR |
| 2024-12-29 |
2.0500 EUR |
3,303,283.2812 XRP |
2.0913 EUR |
1.9809 EUR |
2.1050 EUR |
2.0085 EUR |
| 2024-12-28 |
2.0793 EUR |
1,351,541.8540 XRP |
2.0575 EUR |
2.0455 EUR |
2.1088 EUR |
2.0990 EUR |
| 2024-12-27 |
2.0750 EUR |
5,410,768.9155 XRP |
2.0675 EUR |
2.0294 EUR |
2.1477 EUR |
2.0890 EUR |
| 2024-12-26 |
2.1043 EUR |
5,165,766.5906 XRP |
2.2084 EUR |
2.0450 EUR |
2.2267 EUR |
2.0754 EUR |
| 2024-12-25 |
2.2043 EUR |
3,593,812.2054 XRP |
2.2328 EUR |
2.1694 EUR |
2.2420 EUR |
2.2217 EUR |
| 2024-12-24 |
2.2047 EUR |
4,776,376.0105 XRP |
2.1712 EUR |
2.1274 EUR |
2.2617 EUR |
2.2270 EUR |
| 2024-12-23 |
2.0990 EUR |
2,767,465.6394 XRP |
2.1108 EUR |
2.0431 EUR |
2.1374 EUR |
2.1160 EUR |
| 2024-12-22 |
2.1364 EUR |
4,679,598.5584 XRP |
2.1494 EUR |
2.0707 EUR |
2.2015 EUR |
2.1133 EUR |
| 2024-12-21 |
2.2028 EUR |
8,570,701.7306 XRP |
2.1888 EUR |
2.1041 EUR |
2.2920 EUR |
2.1561 EUR |
| 2024-12-20 |
2.0798 EUR |
22,390,430.0086 XRP |
2.1599 EUR |
1.8825 EUR |
2.2700 EUR |
2.1815 EUR |
| 2024-12-19 |
2.1983 EUR |
15,631,655.9638 XRP |
2.2300 EUR |
2.0800 EUR |
2.3329 EUR |
2.1836 EUR |
| 2024-12-18 |
2.3203 EUR |
13,810,448.9167 XRP |
2.4465 EUR |
2.1522 EUR |
2.4657 EUR |
2.2461 EUR |
| 2024-12-17 |
2.4969 EUR |
18,006,723.7272 XRP |
2.3564 EUR |
2.3167 EUR |
2.5953 EUR |
2.4920 EUR |
| 2024-12-16 |
2.3584 EUR |
13,470,905.2577 XRP |
2.3200 EUR |
2.2226 EUR |
2.4575 EUR |
2.3568 EUR |
| 2024-12-15 |
2.2948 EUR |
2,408,366.5807 XRP |
2.2827 EUR |
2.2510 EUR |
2.3281 EUR |
2.2562 EUR |
| 2024-12-14 |
2.3327 EUR |
5,252,605.7728 XRP |
2.3070 EUR |
2.2541 EUR |
2.4070 EUR |
2.2737 EUR |
| 2024-12-13 |
2.2770 EUR |
8,272,066.5383 XRP |
2.2323 EUR |
2.1744 EUR |
2.3600 EUR |
2.3067 EUR |
| 2024-12-12 |
2.2867 EUR |
7,986,631.8551 XRP |
2.2792 EUR |
2.2295 EUR |
2.3630 EUR |
2.2571 EUR |
| 2024-12-11 |
2.2692 EUR |
11,583,721.8464 XRP |
2.2537 EUR |
2.1195 EUR |
2.3600 EUR |
2.3163 EUR |
| 2024-12-10 |
2.0395 EUR |
31,541,256.7125 XRP |
2.0983 EUR |
1.8050 EUR |
2.3016 EUR |
2.2038 EUR |
| 2024-12-09 |
2.3073 EUR |
11,070,566.5192 XRP |
2.4596 EUR |
2.2208 EUR |
2.4648 EUR |
2.2977 EUR |
| 2024-12-08 |
2.4263 EUR |
9,996,987.4346 XRP |
2.4667 EUR |
2.3500 EUR |
2.4955 EUR |
2.4268 EUR |
| 2024-12-07 |
2.3356 EUR |
10,704,336.7202 XRP |
2.2986 EUR |
2.2583 EUR |
2.4400 EUR |
2.4150 EUR |
| 2024-12-06 |
2.2072 EUR |
11,637,694.8692 XRP |
2.1239 EUR |
2.1064 EUR |
2.2878 EUR |
2.2759 EUR |
| 2024-12-05 |
2.2197 EUR |
21,473,853.8533 XRP |
2.2396 EUR |
2.0587 EUR |
2.3696 EUR |
2.2143 EUR |
| 2024-12-04 |
2.3708 EUR |
27,394,179.5366 XRP |
2.3909 EUR |
2.1649 EUR |
2.5543 EUR |
2.2983 EUR |
| 2024-12-03 |
2.4506 EUR |
54,427,731.6262 XRP |
2.5929 EUR |
2.1201 EUR |
2.7590 EUR |
2.4470 EUR |