Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-27 |
0.5227 EUR |
6,475,576.3189 XRP |
0.5261 EUR |
0.4951 EUR |
0.5374 EUR |
0.5017 EUR |
| 2024-08-26 |
0.5293 EUR |
4,152,000.2294 XRP |
0.5365 EUR |
0.5186 EUR |
0.5377 EUR |
0.5285 EUR |
| 2024-08-25 |
0.5380 EUR |
2,046,961.4212 XRP |
0.5470 EUR |
0.5315 EUR |
0.5479 EUR |
0.5362 EUR |
| 2024-08-24 |
0.5522 EUR |
6,046,264.2523 XRP |
0.5467 EUR |
0.5410 EUR |
0.5634 EUR |
0.5430 EUR |
| 2024-08-23 |
0.5395 EUR |
3,734,547.2060 XRP |
0.5378 EUR |
0.5290 EUR |
0.5450 EUR |
0.5430 EUR |
| 2024-08-22 |
0.5384 EUR |
5,358,935.8382 XRP |
0.5383 EUR |
0.5323 EUR |
0.5442 EUR |
0.5369 EUR |
| 2024-08-21 |
0.5361 EUR |
5,622,065.0025 XRP |
0.5345 EUR |
0.5265 EUR |
0.5430 EUR |
0.5401 EUR |
| 2024-08-20 |
0.5413 EUR |
8,325,953.5613 XRP |
0.5399 EUR |
0.5292 EUR |
0.5547 EUR |
0.5368 EUR |
| 2024-08-19 |
0.5329 EUR |
9,644,576.2817 XRP |
0.5112 EUR |
0.5095 EUR |
0.5494 EUR |
0.5414 EUR |
| 2024-08-18 |
0.5186 EUR |
1,718,076.0971 XRP |
0.5143 EUR |
0.5127 EUR |
0.5290 EUR |
0.5187 EUR |
| 2024-08-17 |
0.5144 EUR |
1,192,467.5629 XRP |
0.5116 EUR |
0.5100 EUR |
0.5185 EUR |
0.5143 EUR |
| 2024-08-16 |
0.5139 EUR |
2,853,852.1816 XRP |
0.5116 EUR |
0.5039 EUR |
0.5196 EUR |
0.5142 EUR |
| 2024-08-15 |
0.5155 EUR |
4,432,179.9263 XRP |
0.5167 EUR |
0.5047 EUR |
0.5220 EUR |
0.5071 EUR |
| 2024-08-14 |
0.5218 EUR |
6,004,898.7847 XRP |
0.5251 EUR |
0.5120 EUR |
0.5289 EUR |
0.5158 EUR |
| 2024-08-13 |
0.5233 EUR |
9,434,159.7352 XRP |
0.5202 EUR |
0.5152 EUR |
0.5315 EUR |
0.5259 EUR |
| 2024-08-12 |
0.5215 EUR |
8,837,537.7690 XRP |
0.5068 EUR |
0.5057 EUR |
0.5304 EUR |
0.5170 EUR |
| 2024-08-11 |
0.5221 EUR |
5,467,066.0979 XRP |
0.5357 EUR |
0.5003 EUR |
0.5439 EUR |
0.5065 EUR |
| 2024-08-10 |
0.5452 EUR |
3,341,130.6244 XRP |
0.5313 EUR |
0.5303 EUR |
0.5525 EUR |
0.5449 EUR |
| 2024-08-09 |
0.5381 EUR |
8,144,553.8177 XRP |
0.5658 EUR |
0.5196 EUR |
0.5717 EUR |
0.5315 EUR |
| 2024-08-08 |
0.5618 EUR |
13,668,967.4696 XRP |
0.5498 EUR |
0.5302 EUR |
0.5884 EUR |
0.5642 EUR |
| 2024-08-07 |
0.5247 EUR |
28,379,336.1401 XRP |
0.4638 EUR |
0.4515 EUR |
0.5900 EUR |
0.5592 EUR |
| 2024-08-06 |
0.4677 EUR |
9,017,499.0633 XRP |
0.4470 EUR |
0.4465 EUR |
0.4754 EUR |
0.4649 EUR |
| 2024-08-05 |
0.4306 EUR |
20,417,918.6534 XRP |
0.4797 EUR |
0.3932 EUR |
0.4818 EUR |
0.4532 EUR |
| 2024-08-04 |
0.4905 EUR |
7,723,922.7634 XRP |
0.5093 EUR |
0.4721 EUR |
0.5130 EUR |
0.4805 EUR |
| 2024-08-03 |
0.5175 EUR |
3,972,644.2429 XRP |
0.5130 EUR |
0.4982 EUR |
0.5299 EUR |
0.5041 EUR |
| 2024-08-02 |
0.5233 EUR |
13,283,755.4552 XRP |
0.5527 EUR |
0.5008 EUR |
0.5534 EUR |
0.5175 EUR |
| 2024-08-01 |
0.5511 EUR |
8,852,630.2855 XRP |
0.5759 EUR |
0.5263 EUR |
0.5819 EUR |
0.5442 EUR |
| 2024-07-31 |
0.5960 EUR |
11,828,116.1087 XRP |
0.5803 EUR |
0.5749 EUR |
0.6085 EUR |
0.5817 EUR |
| 2024-07-30 |
0.5748 EUR |
9,701,000.2788 XRP |
0.5563 EUR |
0.5510 EUR |
0.5890 EUR |
0.5779 EUR |