Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.5575 EUR |
6,480,365.7342 XRP |
0.5462 EUR |
0.5311 EUR |
0.5740 EUR |
0.5612 EUR |
| 2024-03-05 |
0.5548 EUR |
21,265,378.7389 XRP |
0.5966 EUR |
0.4900 EUR |
0.6158 EUR |
0.5455 EUR |
| 2024-03-04 |
0.5954 EUR |
17,780,891.4604 XRP |
0.5780 EUR |
0.5665 EUR |
0.6131 EUR |
0.5973 EUR |
| 2024-03-03 |
0.5711 EUR |
4,007,085.7036 XRP |
0.5947 EUR |
0.5445 EUR |
0.5947 EUR |
0.5790 EUR |
| 2024-03-02 |
0.5833 EUR |
7,732,025.0597 XRP |
0.5549 EUR |
0.5532 EUR |
0.6008 EUR |
0.5876 EUR |
| 2024-03-01 |
0.5475 EUR |
3,318,094.2347 XRP |
0.5431 EUR |
0.5388 EUR |
0.5559 EUR |
0.5558 EUR |
| 2024-02-29 |
0.5555 EUR |
14,371,624.7848 XRP |
0.5307 EUR |
0.5240 EUR |
0.5783 EUR |
0.5433 EUR |
| 2024-02-28 |
0.5308 EUR |
11,910,260.2084 XRP |
0.5407 EUR |
0.4900 EUR |
0.5587 EUR |
0.5325 EUR |
| 2024-02-27 |
0.5248 EUR |
8,242,469.6544 XRP |
0.5055 EUR |
0.5025 EUR |
0.5505 EUR |
0.5354 EUR |
| 2024-02-26 |
0.4983 EUR |
4,991,345.2738 XRP |
0.5012 EUR |
0.4871 EUR |
0.5085 EUR |
0.5047 EUR |
| 2024-02-25 |
0.5008 EUR |
4,273,897.8789 XRP |
0.5033 EUR |
0.4950 EUR |
0.5065 EUR |
0.5013 EUR |
| 2024-02-24 |
0.5027 EUR |
1,740,851.0363 XRP |
0.4933 EUR |
0.4909 EUR |
0.5057 EUR |
0.5036 EUR |
| 2024-02-23 |
0.4942 EUR |
3,457,735.2157 XRP |
0.4996 EUR |
0.4856 EUR |
0.5023 EUR |
0.4971 EUR |
| 2024-02-22 |
0.5024 EUR |
3,133,418.7873 XRP |
0.5077 EUR |
0.4958 EUR |
0.5096 EUR |
0.4999 EUR |
| 2024-02-21 |
0.5031 EUR |
3,409,301.3924 XRP |
0.5204 EUR |
0.4940 EUR |
0.5204 EUR |
0.5066 EUR |
| 2024-02-20 |
0.5207 EUR |
4,312,090.7973 XRP |
0.5222 EUR |
0.5000 EUR |
0.5323 EUR |
0.5221 EUR |
| 2024-02-19 |
0.5203 EUR |
3,580,972.3538 XRP |
0.5169 EUR |
0.5145 EUR |
0.5268 EUR |
0.5256 EUR |
| 2024-02-18 |
0.5169 EUR |
1,861,503.9552 XRP |
0.5100 EUR |
0.5083 EUR |
0.5221 EUR |
0.5184 EUR |
| 2024-02-17 |
0.5116 EUR |
2,705,921.3179 XRP |
0.5240 EUR |
0.5006 EUR |
0.5250 EUR |
0.5102 EUR |
| 2024-02-16 |
0.5257 EUR |
5,186,344.8150 XRP |
0.5224 EUR |
0.5126 EUR |
0.5387 EUR |
0.5247 EUR |
| 2024-02-15 |
0.5165 EUR |
6,402,532.4613 XRP |
0.5016 EUR |
0.5007 EUR |
0.5364 EUR |
0.5220 EUR |
| 2024-02-14 |
0.4977 EUR |
4,400,369.0976 XRP |
0.4902 EUR |
0.4862 EUR |
0.5050 EUR |
0.5026 EUR |
| 2024-02-13 |
0.4888 EUR |
4,575,529.6684 XRP |
0.4936 EUR |
0.4799 EUR |
0.4953 EUR |
0.4940 EUR |
| 2024-02-12 |
0.4875 EUR |
3,818,592.2375 XRP |
0.4856 EUR |
0.4765 EUR |
0.4982 EUR |
0.4933 EUR |
| 2024-02-11 |
0.4886 EUR |
2,245,245.6089 XRP |
0.4838 EUR |
0.4821 EUR |
0.4942 EUR |
0.4848 EUR |
| 2024-02-10 |
0.4836 EUR |
1,756,664.2065 XRP |
0.4871 EUR |
0.4804 EUR |
0.4886 EUR |
0.4846 EUR |