Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-02 |
2.2432 EUR |
38,312,857.7924 XRP |
2.1700 EUR |
2.0845 EUR |
2.3808 EUR |
2.3087 EUR |
| 2024-12-01 |
1.8922 EUR |
27,070,312.6496 XRP |
1.8450 EUR |
1.7480 EUR |
2.0806 EUR |
2.0092 EUR |
| 2024-11-30 |
1.7673 EUR |
25,302,159.6932 XRP |
1.7038 EUR |
1.6642 EUR |
1.8414 EUR |
1.7932 EUR |
| 2024-11-29 |
1.5729 EUR |
23,311,168.4805 XRP |
1.4606 EUR |
1.4429 EUR |
1.6847 EUR |
1.6106 EUR |
| 2024-11-28 |
1.3892 EUR |
7,863,582.2233 XRP |
1.3929 EUR |
1.3570 EUR |
1.4148 EUR |
1.4083 EUR |
| 2024-11-27 |
1.3654 EUR |
9,485,033.4722 XRP |
1.3328 EUR |
1.2917 EUR |
1.4264 EUR |
1.4056 EUR |
| 2024-11-26 |
1.2970 EUR |
16,467,952.2115 XRP |
1.3527 EUR |
1.2200 EUR |
1.3944 EUR |
1.2938 EUR |
| 2024-11-25 |
1.3911 EUR |
20,941,288.2430 XRP |
1.3666 EUR |
1.2933 EUR |
1.4797 EUR |
1.3634 EUR |
| 2024-11-24 |
1.3062 EUR |
21,159,139.5667 XRP |
1.4032 EUR |
1.2213 EUR |
1.4441 EUR |
1.3222 EUR |
| 2024-11-23 |
1.4586 EUR |
29,853,775.0400 XRP |
1.4114 EUR |
1.3200 EUR |
1.5630 EUR |
1.3762 EUR |
| 2024-11-22 |
1.3450 EUR |
38,421,518.9941 XRP |
1.1856 EUR |
1.1856 EUR |
1.4396 EUR |
1.4187 EUR |
| 2024-11-21 |
1.0910 EUR |
14,974,319.9362 XRP |
1.0447 EUR |
1.0228 EUR |
1.1800 EUR |
1.1440 EUR |
| 2024-11-20 |
1.0487 EUR |
15,725,351.5666 XRP |
1.0387 EUR |
0.9974 EUR |
1.0925 EUR |
1.0297 EUR |
| 2024-11-19 |
1.0391 EUR |
12,151,751.8101 XRP |
1.0525 EUR |
1.0080 EUR |
1.0835 EUR |
1.0257 EUR |
| 2024-11-18 |
1.0728 EUR |
19,897,712.5758 XRP |
0.9991 EUR |
0.9991 EUR |
1.1240 EUR |
1.0230 EUR |
| 2024-11-17 |
1.0143 EUR |
26,670,659.2804 XRP |
1.0585 EUR |
0.9464 EUR |
1.0981 EUR |
1.0269 EUR |
| 2024-11-16 |
1.0319 EUR |
56,882,852.1951 XRP |
0.8460 EUR |
0.8327 EUR |
1.1998 EUR |
1.0768 EUR |
| 2024-11-15 |
0.8120 EUR |
30,263,595.5386 XRP |
0.7349 EUR |
0.7315 EUR |
0.8785 EUR |
0.8541 EUR |
| 2024-11-14 |
0.7010 EUR |
17,473,213.3744 XRP |
0.6523 EUR |
0.6454 EUR |
0.7580 EUR |
0.7528 EUR |
| 2024-11-13 |
0.6494 EUR |
10,533,156.9154 XRP |
0.6598 EUR |
0.6014 EUR |
0.6939 EUR |
0.6705 EUR |
| 2024-11-12 |
0.6250 EUR |
26,135,031.4754 XRP |
0.5764 EUR |
0.5545 EUR |
0.6997 EUR |
0.6748 EUR |
| 2024-11-11 |
0.5582 EUR |
9,602,881.0804 XRP |
0.5481 EUR |
0.5323 EUR |
0.5891 EUR |
0.5751 EUR |
| 2024-11-10 |
0.5432 EUR |
5,338,476.3881 XRP |
0.5220 EUR |
0.5192 EUR |
0.5691 EUR |
0.5687 EUR |
| 2024-11-09 |
0.5141 EUR |
1,646,054.5871 XRP |
0.5171 EUR |
0.5078 EUR |
0.5198 EUR |
0.5139 EUR |
| 2024-11-08 |
0.5118 EUR |
4,001,250.5116 XRP |
0.5151 EUR |
0.5070 EUR |
0.5189 EUR |
0.5154 EUR |
| 2024-11-07 |
0.5136 EUR |
4,982,697.3547 XRP |
0.5046 EUR |
0.5001 EUR |
0.5379 EUR |
0.5125 EUR |
| 2024-11-06 |
0.4968 EUR |
5,919,499.2311 XRP |
0.4711 EUR |
0.4706 EUR |
0.5072 EUR |
0.5055 EUR |
| 2024-11-05 |
0.4688 EUR |
1,775,066.2542 XRP |
0.4628 EUR |
0.4615 EUR |
0.4762 EUR |
0.4690 EUR |
| 2024-11-04 |
0.4668 EUR |
2,634,081.7925 XRP |
0.4629 EUR |
0.4560 EUR |
0.4716 EUR |
0.4618 EUR |
| 2024-11-03 |
0.4609 EUR |
2,843,679.7052 XRP |
0.4717 EUR |
0.4546 EUR |
0.4725 EUR |
0.4631 EUR |
| 2024-11-02 |
0.4725 EUR |
491,837.6496 XRP |
0.4736 EUR |
0.4681 EUR |
0.4764 EUR |
0.4720 EUR |
| 2024-11-01 |
0.4749 EUR |
2,644,405.5239 XRP |
0.4680 EUR |
0.4622 EUR |
0.4825 EUR |
0.4731 EUR |
| 2024-10-31 |
0.4731 EUR |
2,538,552.5206 XRP |
0.4820 EUR |
0.4626 EUR |
0.4823 EUR |
0.4666 EUR |
| 2024-10-30 |
0.4825 EUR |
1,898,531.9955 XRP |
0.4878 EUR |
0.4788 EUR |
0.4878 EUR |
0.4814 EUR |
| 2024-10-29 |
0.4861 EUR |
3,303,819.5706 XRP |
0.4799 EUR |
0.4786 EUR |
0.4905 EUR |
0.4871 EUR |
| 2024-10-28 |
0.4784 EUR |
2,328,376.1798 XRP |
0.4781 EUR |
0.4729 EUR |
0.4817 EUR |
0.4796 EUR |
| 2024-10-27 |
0.4761 EUR |
899,937.1478 XRP |
0.4756 EUR |
0.4731 EUR |
0.4788 EUR |
0.4774 EUR |
| 2024-10-26 |
0.4741 EUR |
2,000,318.7619 XRP |
0.4645 EUR |
0.4625 EUR |
0.4771 EUR |
0.4748 EUR |
| 2024-10-25 |
0.4827 EUR |
2,372,954.6000 XRP |
0.4913 EUR |
0.4713 EUR |
0.4913 EUR |
0.4738 EUR |
| 2024-10-24 |
0.4895 EUR |
1,680,468.4934 XRP |
0.4872 EUR |
0.4850 EUR |
0.4934 EUR |
0.4906 EUR |
| 2024-10-23 |
0.4856 EUR |
2,493,756.6560 XRP |
0.4940 EUR |
0.4750 EUR |
0.4940 EUR |
0.4862 EUR |
| 2024-10-22 |
0.4953 EUR |
1,519,403.5811 XRP |
0.5033 EUR |
0.4890 EUR |
0.5070 EUR |
0.4942 EUR |
| 2024-10-21 |
0.5089 EUR |
5,333,615.8539 XRP |
0.5037 EUR |
0.5000 EUR |
0.5181 EUR |
0.5043 EUR |
| 2024-10-20 |
0.4974 EUR |
806,925.1771 XRP |
0.5001 EUR |
0.4936 EUR |
0.5006 EUR |
0.4998 EUR |
| 2024-10-19 |
0.5011 EUR |
1,412,983.2412 XRP |
0.5029 EUR |
0.4973 EUR |
0.5060 EUR |
0.5004 EUR |
| 2024-10-18 |
0.5034 EUR |
1,766,507.6139 XRP |
0.5020 EUR |
0.4980 EUR |
0.5095 EUR |
0.5021 EUR |
| 2024-10-17 |
0.5097 EUR |
2,705,099.4638 XRP |
0.5048 EUR |
0.5006 EUR |
0.5219 EUR |
0.5044 EUR |