Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.5595 EUR |
4,351,500.4534 XRP |
0.5535 EUR |
0.5479 EUR |
0.5649 EUR |
0.5574 EUR |
| 2024-07-28 |
0.5567 EUR |
2,134,440.6746 XRP |
0.5484 EUR |
0.5445 EUR |
0.5655 EUR |
0.5535 EUR |
| 2024-07-27 |
0.5505 EUR |
3,129,164.8199 XRP |
0.5558 EUR |
0.5368 EUR |
0.5600 EUR |
0.5502 EUR |
| 2024-07-26 |
0.5520 EUR |
4,883,391.0464 XRP |
0.5528 EUR |
0.5401 EUR |
0.5612 EUR |
0.5559 EUR |
| 2024-07-25 |
0.5592 EUR |
9,830,293.7892 XRP |
0.5692 EUR |
0.5390 EUR |
0.5761 EUR |
0.5499 EUR |
| 2024-07-24 |
0.5732 EUR |
9,751,673.9521 XRP |
0.5502 EUR |
0.5454 EUR |
0.5839 EUR |
0.5640 EUR |
| 2024-07-23 |
0.5498 EUR |
6,748,329.6016 XRP |
0.5575 EUR |
0.5350 EUR |
0.5660 EUR |
0.5490 EUR |
| 2024-07-22 |
0.5604 EUR |
7,165,748.7217 XRP |
0.5489 EUR |
0.5383 EUR |
0.5721 EUR |
0.5547 EUR |
| 2024-07-21 |
0.5398 EUR |
4,198,927.7511 XRP |
0.5459 EUR |
0.5254 EUR |
0.5576 EUR |
0.5508 EUR |
| 2024-07-20 |
0.5440 EUR |
5,084,774.3389 XRP |
0.5269 EUR |
0.5254 EUR |
0.5559 EUR |
0.5466 EUR |
| 2024-07-19 |
0.5145 EUR |
9,161,179.8463 XRP |
0.5228 EUR |
0.4965 EUR |
0.5387 EUR |
0.5282 EUR |
| 2024-07-18 |
0.5349 EUR |
11,441,442.9044 XRP |
0.5729 EUR |
0.5108 EUR |
0.5818 EUR |
0.5237 EUR |
| 2024-07-17 |
0.5614 EUR |
18,195,880.4908 XRP |
0.5318 EUR |
0.5315 EUR |
0.5810 EUR |
0.5724 EUR |
| 2024-07-16 |
0.5233 EUR |
13,833,921.4490 XRP |
0.4936 EUR |
0.4890 EUR |
0.5467 EUR |
0.5295 EUR |
| 2024-07-15 |
0.4880 EUR |
4,978,495.2618 XRP |
0.4788 EUR |
0.4788 EUR |
0.4950 EUR |
0.4919 EUR |
| 2024-07-14 |
0.4835 EUR |
4,039,539.5027 XRP |
0.4820 EUR |
0.4715 EUR |
0.4963 EUR |
0.4868 EUR |
| 2024-07-13 |
0.4776 EUR |
15,700,673.3511 XRP |
0.4348 EUR |
0.4348 EUR |
0.5187 EUR |
0.4835 EUR |
| 2024-07-12 |
0.4275 EUR |
7,299,850.1031 XRP |
0.4131 EUR |
0.4096 EUR |
0.4388 EUR |
0.4364 EUR |
| 2024-07-11 |
0.4122 EUR |
4,987,542.5160 XRP |
0.4052 EUR |
0.4034 EUR |
0.4166 EUR |
0.4133 EUR |
| 2024-07-10 |
0.4040 EUR |
3,526,081.5643 XRP |
0.4025 EUR |
0.3986 EUR |
0.4089 EUR |
0.4040 EUR |
| 2024-07-09 |
0.4009 EUR |
2,983,797.1165 XRP |
0.3978 EUR |
0.3946 EUR |
0.4042 EUR |
0.4041 EUR |
| 2024-07-08 |
0.3938 EUR |
5,221,031.1986 XRP |
0.3880 EUR |
0.3726 EUR |
0.4085 EUR |
0.3985 EUR |
| 2024-07-07 |
0.3991 EUR |
2,174,468.6123 XRP |
0.4134 EUR |
0.3886 EUR |
0.4137 EUR |
0.3977 EUR |
| 2024-07-06 |
0.4039 EUR |
2,587,957.1295 XRP |
0.3923 EUR |
0.3910 EUR |
0.4140 EUR |
0.4121 EUR |
| 2024-07-05 |
0.3775 EUR |
15,479,006.2996 XRP |
0.4006 EUR |
0.3531 EUR |
0.4007 EUR |
0.3930 EUR |
| 2024-07-04 |
0.4166 EUR |
7,596,685.2416 XRP |
0.4328 EUR |
0.4040 EUR |
0.4349 EUR |
0.4079 EUR |
| 2024-07-03 |
0.4416 EUR |
4,270,693.0636 XRP |
0.4509 EUR |
0.4284 EUR |
0.4520 EUR |
0.4299 EUR |
| 2024-07-02 |
0.4506 EUR |
3,840,109.6336 XRP |
0.4441 EUR |
0.4431 EUR |
0.4553 EUR |
0.4503 EUR |
| 2024-07-01 |
0.4462 EUR |
3,549,857.0459 XRP |
0.4425 EUR |
0.4421 EUR |
0.4504 EUR |
0.4448 EUR |
| 2024-06-30 |
0.4416 EUR |
1,520,012.1743 XRP |
0.4408 EUR |
0.4387 EUR |
0.4450 EUR |
0.4441 EUR |
| 2024-06-29 |
0.4428 EUR |
958,757.9381 XRP |
0.4397 EUR |
0.4397 EUR |
0.4448 EUR |
0.4406 EUR |
| 2024-06-28 |
0.4449 EUR |
3,541,120.8971 XRP |
0.4433 EUR |
0.4387 EUR |
0.4488 EUR |
0.4420 EUR |
| 2024-06-27 |
0.4399 EUR |
2,806,618.6837 XRP |
0.4392 EUR |
0.4352 EUR |
0.4449 EUR |
0.4429 EUR |
| 2024-06-26 |
0.4421 EUR |
3,567,394.8659 XRP |
0.4443 EUR |
0.4357 EUR |
0.4461 EUR |
0.4402 EUR |
| 2024-06-25 |
0.4445 EUR |
4,526,622.0450 XRP |
0.4418 EUR |
0.4406 EUR |
0.4487 EUR |
0.4450 EUR |
| 2024-06-24 |
0.4427 EUR |
4,034,641.9385 XRP |
0.4492 EUR |
0.4300 EUR |
0.4492 EUR |
0.4365 EUR |
| 2024-06-23 |
0.4524 EUR |
1,353,929.0120 XRP |
0.4543 EUR |
0.4434 EUR |
0.4565 EUR |
0.4491 EUR |
| 2024-06-22 |
0.4548 EUR |
1,185,615.2215 XRP |
0.4572 EUR |
0.4526 EUR |
0.4579 EUR |
0.4545 EUR |
| 2024-06-21 |
0.4567 EUR |
5,313,733.0364 XRP |
0.4564 EUR |
0.4484 EUR |
0.4635 EUR |
0.4583 EUR |
| 2024-06-20 |
0.4617 EUR |
4,115,710.7478 XRP |
0.4589 EUR |
0.4561 EUR |
0.4677 EUR |
0.4565 EUR |
| 2024-06-19 |
0.4598 EUR |
3,994,249.7284 XRP |
0.4571 EUR |
0.4536 EUR |
0.4650 EUR |
0.4603 EUR |
| 2024-06-18 |
0.4545 EUR |
6,823,879.9581 XRP |
0.4698 EUR |
0.4380 EUR |
0.4752 EUR |
0.4533 EUR |
| 2024-06-17 |
0.4724 EUR |
5,929,127.2138 XRP |
0.4572 EUR |
0.4520 EUR |
0.4857 EUR |
0.4721 EUR |
| 2024-06-16 |
0.4591 EUR |
1,694,395.4192 XRP |
0.4581 EUR |
0.4556 EUR |
0.4665 EUR |
0.4567 EUR |
| 2024-06-15 |
0.4573 EUR |
2,628,453.6139 XRP |
0.4432 EUR |
0.4432 EUR |
0.4709 EUR |
0.4581 EUR |
| 2024-06-14 |
0.4420 EUR |
3,291,314.7174 XRP |
0.4442 EUR |
0.4305 EUR |
0.4502 EUR |
0.4432 EUR |
| 2024-06-13 |
0.4499 EUR |
2,439,631.5514 XRP |
0.4548 EUR |
0.4431 EUR |
0.4548 EUR |
0.4459 EUR |
| 2024-06-12 |
0.4512 EUR |
4,295,396.8031 XRP |
0.4479 EUR |
0.4422 EUR |
0.4595 EUR |
0.4541 EUR |
| 2024-06-11 |
0.4486 EUR |
4,794,493.5551 XRP |
0.4610 EUR |
0.4395 EUR |
0.4612 EUR |
0.4461 EUR |
| 2024-06-10 |
0.4619 EUR |
4,866,510.7727 XRP |
0.4626 EUR |
0.4581 EUR |
0.4703 EUR |
0.4611 EUR |