Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4874 EUR |
2,224,813.0712 XRP |
0.4924 EUR |
0.4810 EUR |
0.4955 EUR |
0.4832 EUR |
| 2024-04-24 |
0.5066 EUR |
4,362,723.8557 XRP |
0.5090 EUR |
0.4913 EUR |
0.5162 EUR |
0.4975 EUR |
| 2024-04-23 |
0.5138 EUR |
4,481,645.9790 XRP |
0.5225 EUR |
0.5083 EUR |
0.5233 EUR |
0.5114 EUR |
| 2024-04-22 |
0.5109 EUR |
7,772,098.5949 XRP |
0.4926 EUR |
0.4907 EUR |
0.5362 EUR |
0.5260 EUR |
| 2024-04-21 |
0.4962 EUR |
2,625,325.5076 XRP |
0.4962 EUR |
0.4872 EUR |
0.5044 EUR |
0.4952 EUR |
| 2024-04-20 |
0.4890 EUR |
3,318,535.5613 XRP |
0.4726 EUR |
0.4689 EUR |
0.4984 EUR |
0.4969 EUR |
| 2024-04-19 |
0.4660 EUR |
7,153,937.6214 XRP |
0.4730 EUR |
0.4406 EUR |
0.4770 EUR |
0.4756 EUR |
| 2024-04-18 |
0.4660 EUR |
4,875,209.2132 XRP |
0.4647 EUR |
0.4551 EUR |
0.4749 EUR |
0.4726 EUR |
| 2024-04-17 |
0.4626 EUR |
6,890,583.5196 XRP |
0.4669 EUR |
0.4440 EUR |
0.4777 EUR |
0.4633 EUR |
| 2024-04-16 |
0.4625 EUR |
8,658,811.4205 XRP |
0.4680 EUR |
0.4471 EUR |
0.4736 EUR |
0.4676 EUR |
| 2024-04-15 |
0.4752 EUR |
7,387,763.1814 XRP |
0.4738 EUR |
0.4533 EUR |
0.4880 EUR |
0.4634 EUR |
| 2024-04-14 |
0.4619 EUR |
5,737,043.1818 XRP |
0.4561 EUR |
0.4439 EUR |
0.4727 EUR |
0.4648 EUR |
| 2024-04-13 |
0.4495 EUR |
14,286,241.4455 XRP |
0.5154 EUR |
0.4000 EUR |
0.5175 EUR |
0.4421 EUR |
| 2024-04-12 |
0.5203 EUR |
14,817,012.6861 XRP |
0.5673 EUR |
0.4753 EUR |
0.5758 EUR |
0.5145 EUR |
| 2024-04-11 |
0.5716 EUR |
4,618,358.8084 XRP |
0.5746 EUR |
0.5630 EUR |
0.5785 EUR |
0.5676 EUR |
| 2024-04-10 |
0.5645 EUR |
8,054,975.8294 XRP |
0.5652 EUR |
0.5500 EUR |
0.5774 EUR |
0.5753 EUR |
| 2024-04-09 |
0.5735 EUR |
6,116,139.6513 XRP |
0.5660 EUR |
0.5534 EUR |
0.5907 EUR |
0.5675 EUR |
| 2024-04-08 |
0.5643 EUR |
5,378,890.7009 XRP |
0.5489 EUR |
0.5435 EUR |
0.5766 EUR |
0.5669 EUR |
| 2024-04-07 |
0.5508 EUR |
1,925,734.1557 XRP |
0.5477 EUR |
0.5443 EUR |
0.5560 EUR |
0.5461 EUR |
| 2024-04-06 |
0.5460 EUR |
1,509,723.4649 XRP |
0.5421 EUR |
0.5407 EUR |
0.5510 EUR |
0.5489 EUR |
| 2024-04-05 |
0.5362 EUR |
5,050,921.0171 XRP |
0.5480 EUR |
0.5254 EUR |
0.5483 EUR |
0.5428 EUR |
| 2024-04-04 |
0.5459 EUR |
7,717,276.2696 XRP |
0.5302 EUR |
0.5194 EUR |
0.5676 EUR |
0.5447 EUR |
| 2024-04-03 |
0.5386 EUR |
6,471,637.8450 XRP |
0.5449 EUR |
0.5237 EUR |
0.5512 EUR |
0.5320 EUR |
| 2024-04-02 |
0.5495 EUR |
6,718,151.7799 XRP |
0.5690 EUR |
0.5386 EUR |
0.5757 EUR |
0.5461 EUR |
| 2024-04-01 |
0.5665 EUR |
5,451,979.2991 XRP |
0.5829 EUR |
0.5539 EUR |
0.5868 EUR |
0.5702 EUR |
| 2024-03-31 |
0.5809 EUR |
2,791,053.9256 XRP |
0.5763 EUR |
0.5758 EUR |
0.5841 EUR |
0.5823 EUR |
| 2024-03-30 |
0.5810 EUR |
2,102,490.2248 XRP |
0.5847 EUR |
0.5740 EUR |
0.5907 EUR |
0.5763 EUR |
| 2024-03-29 |
0.5809 EUR |
4,256,190.9226 XRP |
0.5788 EUR |
0.5655 EUR |
0.5971 EUR |
0.5815 EUR |
| 2024-03-28 |
0.5773 EUR |
4,496,187.7870 XRP |
0.5656 EUR |
0.5577 EUR |
0.5897 EUR |
0.5823 EUR |
| 2024-03-27 |
0.5717 EUR |
4,811,246.3784 XRP |
0.5832 EUR |
0.5601 EUR |
0.5857 EUR |
0.5681 EUR |
| 2024-03-26 |
0.5893 EUR |
5,981,440.3129 XRP |
0.5907 EUR |
0.5777 EUR |
0.6020 EUR |
0.5837 EUR |
| 2024-03-25 |
0.5918 EUR |
7,307,456.3269 XRP |
0.5860 EUR |
0.5792 EUR |
0.6110 EUR |
0.5898 EUR |
| 2024-03-24 |
0.5819 EUR |
3,253,804.2182 XRP |
0.5715 EUR |
0.5687 EUR |
0.5872 EUR |
0.5856 EUR |
| 2024-03-23 |
0.5771 EUR |
4,121,900.9567 XRP |
0.5662 EUR |
0.5590 EUR |
0.5860 EUR |
0.5735 EUR |
| 2024-03-22 |
0.5706 EUR |
6,251,511.0212 XRP |
0.5894 EUR |
0.5539 EUR |
0.5935 EUR |
0.5654 EUR |
| 2024-03-21 |
0.5799 EUR |
6,865,750.8328 XRP |
0.5580 EUR |
0.5470 EUR |
0.6022 EUR |
0.5909 EUR |
| 2024-03-20 |
0.5447 EUR |
7,016,444.1123 XRP |
0.5379 EUR |
0.5235 EUR |
0.5673 EUR |
0.5615 EUR |
| 2024-03-19 |
0.5511 EUR |
10,178,879.4546 XRP |
0.5933 EUR |
0.5263 EUR |
0.5966 EUR |
0.5398 EUR |
| 2024-03-18 |
0.5593 EUR |
4,834,966.7324 XRP |
0.5679 EUR |
0.5470 EUR |
0.5760 EUR |
0.5593 EUR |
| 2024-03-17 |
0.5606 EUR |
3,998,781.6993 XRP |
0.5545 EUR |
0.5390 EUR |
0.5733 EUR |
0.5698 EUR |
| 2024-03-16 |
0.5693 EUR |
4,891,070.7055 XRP |
0.5831 EUR |
0.5492 EUR |
0.5941 EUR |
0.5560 EUR |
| 2024-03-15 |
0.5753 EUR |
13,388,393.2083 XRP |
0.6156 EUR |
0.5400 EUR |
0.6210 EUR |
0.5774 EUR |
| 2024-03-14 |
0.6155 EUR |
11,154,073.4930 XRP |
0.6296 EUR |
0.5857 EUR |
0.6464 EUR |
0.6162 EUR |
| 2024-03-13 |
0.6283 EUR |
6,612,554.9028 XRP |
0.6298 EUR |
0.6127 EUR |
0.6427 EUR |
0.6274 EUR |
| 2024-03-12 |
0.6326 EUR |
15,654,835.9974 XRP |
0.6591 EUR |
0.6033 EUR |
0.6688 EUR |
0.6311 EUR |
| 2024-03-11 |
0.6357 EUR |
27,947,674.7117 XRP |
0.5561 EUR |
0.5355 EUR |
0.6810 EUR |
0.6655 EUR |
| 2024-03-10 |
0.5647 EUR |
3,184,988.3922 XRP |
0.5681 EUR |
0.5515 EUR |
0.5745 EUR |
0.5593 EUR |
| 2024-03-09 |
0.5710 EUR |
2,632,568.7067 XRP |
0.5682 EUR |
0.5642 EUR |
0.5789 EUR |
0.5712 EUR |
| 2024-03-08 |
0.5662 EUR |
7,128,875.9494 XRP |
0.5737 EUR |
0.5507 EUR |
0.5797 EUR |
0.5662 EUR |
| 2024-03-07 |
0.5728 EUR |
5,672,011.6830 XRP |
0.5623 EUR |
0.5563 EUR |
0.5845 EUR |
0.5825 EUR |