Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.5024 EUR |
1,833,648.2549 XRP |
0.4970 EUR |
0.4941 EUR |
0.5097 EUR |
0.5073 EUR |
| 2024-10-15 |
0.4977 EUR |
5,126,402.1871 XRP |
0.5019 EUR |
0.4872 EUR |
0.5080 EUR |
0.4990 EUR |
| 2024-10-14 |
0.4972 EUR |
4,041,464.6406 XRP |
0.4866 EUR |
0.4834 EUR |
0.5050 EUR |
0.4994 EUR |
| 2024-10-13 |
0.4855 EUR |
1,910,295.7525 XRP |
0.4926 EUR |
0.4800 EUR |
0.4926 EUR |
0.4848 EUR |
| 2024-10-12 |
0.4937 EUR |
1,707,329.5289 XRP |
0.4926 EUR |
0.4898 EUR |
0.4967 EUR |
0.4921 EUR |
| 2024-10-11 |
0.4908 EUR |
5,121,462.2677 XRP |
0.4850 EUR |
0.4843 EUR |
0.4953 EUR |
0.4942 EUR |
| 2024-10-10 |
0.4883 EUR |
5,842,623.6196 XRP |
0.4791 EUR |
0.4780 EUR |
0.4976 EUR |
0.4835 EUR |
| 2024-10-09 |
0.4842 EUR |
3,516,475.6718 XRP |
0.4837 EUR |
0.4806 EUR |
0.4875 EUR |
0.4833 EUR |
| 2024-10-08 |
0.4809 EUR |
2,471,996.1268 XRP |
0.4820 EUR |
0.4754 EUR |
0.4865 EUR |
0.4784 EUR |
| 2024-10-07 |
0.4914 EUR |
6,786,291.4546 XRP |
0.4862 EUR |
0.4841 EUR |
0.4966 EUR |
0.4887 EUR |
| 2024-10-06 |
0.4851 EUR |
2,092,319.2081 XRP |
0.4821 EUR |
0.4810 EUR |
0.4890 EUR |
0.4850 EUR |
| 2024-10-05 |
0.4844 EUR |
2,835,124.6621 XRP |
0.4867 EUR |
0.4795 EUR |
0.4874 EUR |
0.4798 EUR |
| 2024-10-04 |
0.4766 EUR |
5,737,415.8917 XRP |
0.4728 EUR |
0.4668 EUR |
0.4909 EUR |
0.4908 EUR |
| 2024-10-03 |
0.4737 EUR |
12,905,879.2016 XRP |
0.4871 EUR |
0.4578 EUR |
0.4928 EUR |
0.4766 EUR |
| 2024-10-02 |
0.5322 EUR |
4,299,889.3299 XRP |
0.5392 EUR |
0.5135 EUR |
0.5474 EUR |
0.5201 EUR |
| 2024-10-01 |
0.5589 EUR |
6,096,824.6652 XRP |
0.5490 EUR |
0.5353 EUR |
0.5720 EUR |
0.5453 EUR |
| 2024-09-30 |
0.5680 EUR |
8,970,298.9062 XRP |
0.5739 EUR |
0.5517 EUR |
0.5856 EUR |
0.5563 EUR |
| 2024-09-29 |
0.5759 EUR |
9,024,516.2229 XRP |
0.5504 EUR |
0.5442 EUR |
0.5946 EUR |
0.5743 EUR |
| 2024-09-28 |
0.5486 EUR |
9,947,915.0775 XRP |
0.5276 EUR |
0.5250 EUR |
0.5611 EUR |
0.5559 EUR |
| 2024-09-27 |
0.5294 EUR |
4,127,080.3370 XRP |
0.5286 EUR |
0.5220 EUR |
0.5338 EUR |
0.5273 EUR |
| 2024-09-26 |
0.5267 EUR |
3,164,594.5738 XRP |
0.5237 EUR |
0.5160 EUR |
0.5336 EUR |
0.5298 EUR |
| 2024-09-25 |
0.5258 EUR |
3,232,500.5761 XRP |
0.5282 EUR |
0.5227 EUR |
0.5321 EUR |
0.5259 EUR |
| 2024-09-24 |
0.5271 EUR |
3,347,757.8227 XRP |
0.5263 EUR |
0.5210 EUR |
0.5305 EUR |
0.5286 EUR |
| 2024-09-23 |
0.5283 EUR |
1,431,419.3994 XRP |
0.5262 EUR |
0.5190 EUR |
0.5333 EUR |
0.5267 EUR |
| 2024-09-22 |
0.5309 EUR |
2,058,347.3024 XRP |
0.5350 EUR |
0.5240 EUR |
0.5420 EUR |
0.5292 EUR |
| 2024-09-21 |
0.5344 EUR |
2,603,165.5368 XRP |
0.5238 EUR |
0.5200 EUR |
0.5487 EUR |
0.5382 EUR |
| 2024-09-20 |
0.5243 EUR |
6,282,030.8159 XRP |
0.5263 EUR |
0.5163 EUR |
0.5306 EUR |
0.5265 EUR |
| 2024-09-19 |
0.5263 EUR |
3,290,902.8717 XRP |
0.5267 EUR |
0.5206 EUR |
0.5328 EUR |
0.5265 EUR |
| 2024-09-18 |
0.5169 EUR |
3,528,812.2035 XRP |
0.5248 EUR |
0.5064 EUR |
0.5269 EUR |
0.5269 EUR |
| 2024-09-17 |
0.5270 EUR |
4,118,452.8110 XRP |
0.5269 EUR |
0.5210 EUR |
0.5337 EUR |
0.5265 EUR |
| 2024-09-16 |
0.5152 EUR |
2,747,542.8842 XRP |
0.5139 EUR |
0.5054 EUR |
0.5310 EUR |
0.5263 EUR |
| 2024-09-15 |
0.5284 EUR |
3,217,162.3956 XRP |
0.5378 EUR |
0.5190 EUR |
0.5378 EUR |
0.5209 EUR |
| 2024-09-14 |
0.5304 EUR |
5,298,030.2023 XRP |
0.5174 EUR |
0.5154 EUR |
0.5404 EUR |
0.5378 EUR |
| 2024-09-13 |
0.5116 EUR |
3,638,772.4595 XRP |
0.5077 EUR |
0.5016 EUR |
0.5189 EUR |
0.5156 EUR |
| 2024-09-12 |
0.5069 EUR |
4,219,734.4525 XRP |
0.4860 EUR |
0.4850 EUR |
0.5325 EUR |
0.5091 EUR |
| 2024-09-11 |
0.4833 EUR |
1,666,924.0049 XRP |
0.4910 EUR |
0.4760 EUR |
0.4911 EUR |
0.4859 EUR |
| 2024-09-10 |
0.4873 EUR |
1,935,605.5995 XRP |
0.4890 EUR |
0.4831 EUR |
0.4911 EUR |
0.4897 EUR |
| 2024-09-09 |
0.4824 EUR |
2,203,087.8839 XRP |
0.4777 EUR |
0.4760 EUR |
0.4885 EUR |
0.4879 EUR |
| 2024-09-08 |
0.4762 EUR |
1,205,209.2239 XRP |
0.4740 EUR |
0.4704 EUR |
0.4798 EUR |
0.4756 EUR |
| 2024-09-07 |
0.4780 EUR |
1,534,526.4964 XRP |
0.4706 EUR |
0.4695 EUR |
0.4816 EUR |
0.4813 EUR |
| 2024-09-06 |
0.4786 EUR |
4,478,990.9342 XRP |
0.4902 EUR |
0.4630 EUR |
0.4922 EUR |
0.4660 EUR |
| 2024-09-05 |
0.4950 EUR |
2,797,288.9377 XRP |
0.5036 EUR |
0.4864 EUR |
0.5049 EUR |
0.4874 EUR |
| 2024-09-04 |
0.5002 EUR |
3,356,966.5314 XRP |
0.5041 EUR |
0.4830 EUR |
0.5095 EUR |
0.5062 EUR |
| 2024-09-03 |
0.5126 EUR |
2,782,950.5044 XRP |
0.5130 EUR |
0.5050 EUR |
0.5187 EUR |
0.5115 EUR |
| 2024-09-02 |
0.5030 EUR |
4,329,184.6030 XRP |
0.4960 EUR |
0.4919 EUR |
0.5139 EUR |
0.5114 EUR |
| 2024-09-01 |
0.5052 EUR |
2,709,032.6613 XRP |
0.5127 EUR |
0.5000 EUR |
0.5131 EUR |
0.5036 EUR |
| 2024-08-31 |
0.5136 EUR |
2,551,175.6434 XRP |
0.5133 EUR |
0.5093 EUR |
0.5179 EUR |
0.5141 EUR |
| 2024-08-30 |
0.5066 EUR |
4,331,277.7219 XRP |
0.5074 EUR |
0.4945 EUR |
0.5136 EUR |
0.5136 EUR |
| 2024-08-29 |
0.5143 EUR |
4,194,818.7868 XRP |
0.5120 EUR |
0.5036 EUR |
0.5203 EUR |
0.5075 EUR |
| 2024-08-28 |
0.5131 EUR |
4,893,054.3809 XRP |
0.5075 EUR |
0.5007 EUR |
0.5262 EUR |
0.5120 EUR |