Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-30 |
0.4813 EUR |
2,464,395.4834 XRP |
0.4844 EUR |
0.4742 EUR |
0.4883 EUR |
0.4794 EUR |
| 2024-05-29 |
0.4869 EUR |
2,804,409.7582 XRP |
0.4867 EUR |
0.4806 EUR |
0.4911 EUR |
0.4825 EUR |
| 2024-05-28 |
0.4839 EUR |
3,703,964.6692 XRP |
0.4912 EUR |
0.4787 EUR |
0.4921 EUR |
0.4855 EUR |
| 2024-05-27 |
0.4913 EUR |
4,220,421.2853 XRP |
0.4871 EUR |
0.4820 EUR |
0.4973 EUR |
0.4922 EUR |
| 2024-05-26 |
0.4916 EUR |
1,365,433.6839 XRP |
0.4995 EUR |
0.4850 EUR |
0.4997 EUR |
0.4880 EUR |
| 2024-05-25 |
0.4960 EUR |
1,567,253.1775 XRP |
0.4934 EUR |
0.4920 EUR |
0.5004 EUR |
0.4983 EUR |
| 2024-05-24 |
0.4884 EUR |
3,250,424.6313 XRP |
0.4889 EUR |
0.4780 EUR |
0.4949 EUR |
0.4924 EUR |
| 2024-05-23 |
0.4839 EUR |
7,852,023.2682 XRP |
0.4863 EUR |
0.4650 EUR |
0.5054 EUR |
0.4854 EUR |
| 2024-05-22 |
0.4906 EUR |
3,136,507.7020 XRP |
0.4930 EUR |
0.4828 EUR |
0.4950 EUR |
0.4867 EUR |
| 2024-05-21 |
0.4954 EUR |
7,418,645.1946 XRP |
0.4938 EUR |
0.4888 EUR |
0.5120 EUR |
0.4926 EUR |
| 2024-05-20 |
0.4785 EUR |
3,803,626.9288 XRP |
0.4688 EUR |
0.4657 EUR |
0.4923 EUR |
0.4900 EUR |
| 2024-05-19 |
0.4738 EUR |
1,535,069.5958 XRP |
0.4798 EUR |
0.4665 EUR |
0.4817 EUR |
0.4678 EUR |
| 2024-05-18 |
0.4808 EUR |
1,054,213.4042 XRP |
0.4818 EUR |
0.4773 EUR |
0.4838 EUR |
0.4793 EUR |
| 2024-05-17 |
0.4816 EUR |
5,246,108.2642 XRP |
0.4746 EUR |
0.4732 EUR |
0.4880 EUR |
0.4819 EUR |
| 2024-05-16 |
0.4754 EUR |
5,068,074.7507 XRP |
0.4763 EUR |
0.4716 EUR |
0.4800 EUR |
0.4739 EUR |
| 2024-05-15 |
0.4700 EUR |
8,537,915.2975 XRP |
0.4624 EUR |
0.4594 EUR |
0.4774 EUR |
0.4757 EUR |
| 2024-05-14 |
0.4665 EUR |
4,434,063.9682 XRP |
0.4676 EUR |
0.4606 EUR |
0.4740 EUR |
0.4631 EUR |
| 2024-05-13 |
0.4664 EUR |
5,058,398.9907 XRP |
0.4640 EUR |
0.4525 EUR |
0.4740 EUR |
0.4678 EUR |
| 2024-05-12 |
0.4673 EUR |
2,011,679.7994 XRP |
0.4698 EUR |
0.4610 EUR |
0.4724 EUR |
0.4649 EUR |
| 2024-05-11 |
0.4698 EUR |
2,357,614.4283 XRP |
0.4668 EUR |
0.4655 EUR |
0.4718 EUR |
0.4712 EUR |
| 2024-05-10 |
0.4739 EUR |
4,132,067.5466 XRP |
0.4830 EUR |
0.4620 EUR |
0.4830 EUR |
0.4670 EUR |
| 2024-05-09 |
0.4803 EUR |
4,803,812.3169 XRP |
0.4812 EUR |
0.4728 EUR |
0.4873 EUR |
0.4821 EUR |
| 2024-05-08 |
0.4870 EUR |
4,113,156.3341 XRP |
0.4882 EUR |
0.4818 EUR |
0.4925 EUR |
0.4892 EUR |
| 2024-05-07 |
0.4995 EUR |
2,676,430.4769 XRP |
0.5015 EUR |
0.4900 EUR |
0.5056 EUR |
0.4919 EUR |
| 2024-05-06 |
0.5053 EUR |
8,747,853.0224 XRP |
0.4926 EUR |
0.4862 EUR |
0.5287 EUR |
0.5022 EUR |
| 2024-05-05 |
0.4922 EUR |
1,427,378.5840 XRP |
0.4930 EUR |
0.4877 EUR |
0.4955 EUR |
0.4907 EUR |
| 2024-05-04 |
0.4960 EUR |
4,013,129.7288 XRP |
0.4940 EUR |
0.4903 EUR |
0.5025 EUR |
0.4942 EUR |
| 2024-05-03 |
0.4866 EUR |
5,113,434.4791 XRP |
0.4831 EUR |
0.4792 EUR |
0.4986 EUR |
0.4953 EUR |
| 2024-05-02 |
0.4820 EUR |
3,226,990.5679 XRP |
0.4821 EUR |
0.4724 EUR |
0.4892 EUR |
0.4842 EUR |
| 2024-05-01 |
0.4685 EUR |
8,324,139.5634 XRP |
0.4691 EUR |
0.4480 EUR |
0.4862 EUR |
0.4800 EUR |
| 2024-04-30 |
0.4667 EUR |
6,559,810.0655 XRP |
0.4805 EUR |
0.4553 EUR |
0.4841 EUR |
0.4662 EUR |
| 2024-04-29 |
0.4744 EUR |
4,468,646.0622 XRP |
0.4762 EUR |
0.4653 EUR |
0.4826 EUR |
0.4809 EUR |
| 2024-04-28 |
0.4861 EUR |
1,382,468.4292 XRP |
0.4845 EUR |
0.4756 EUR |
0.4909 EUR |
0.4765 EUR |
| 2024-04-27 |
0.4848 EUR |
2,662,723.1299 XRP |
0.4917 EUR |
0.4755 EUR |
0.4924 EUR |
0.4839 EUR |
| 2024-04-26 |
0.4888 EUR |
4,583,402.0679 XRP |
0.4899 EUR |
0.4816 EUR |
0.4995 EUR |
0.4939 EUR |
| 2024-04-25 |
0.4888 EUR |
3,828,938.8617 XRP |
0.4924 EUR |
0.4810 EUR |
0.4963 EUR |
0.4925 EUR |
| 2024-04-24 |
0.5066 EUR |
4,362,723.8557 XRP |
0.5090 EUR |
0.4913 EUR |
0.5162 EUR |
0.4975 EUR |
| 2024-04-23 |
0.5138 EUR |
4,481,645.9790 XRP |
0.5225 EUR |
0.5083 EUR |
0.5233 EUR |
0.5114 EUR |
| 2024-04-22 |
0.5109 EUR |
7,772,098.5949 XRP |
0.4926 EUR |
0.4907 EUR |
0.5362 EUR |
0.5260 EUR |
| 2024-04-21 |
0.4962 EUR |
2,625,325.5076 XRP |
0.4962 EUR |
0.4872 EUR |
0.5044 EUR |
0.4952 EUR |
| 2024-04-20 |
0.4890 EUR |
3,318,535.5613 XRP |
0.4726 EUR |
0.4689 EUR |
0.4984 EUR |
0.4969 EUR |
| 2024-04-19 |
0.4660 EUR |
7,153,937.6214 XRP |
0.4730 EUR |
0.4406 EUR |
0.4770 EUR |
0.4756 EUR |
| 2024-04-18 |
0.4660 EUR |
4,875,209.2132 XRP |
0.4647 EUR |
0.4551 EUR |
0.4749 EUR |
0.4726 EUR |
| 2024-04-17 |
0.4626 EUR |
6,890,583.5196 XRP |
0.4669 EUR |
0.4440 EUR |
0.4777 EUR |
0.4633 EUR |
| 2024-04-16 |
0.4625 EUR |
8,658,811.4205 XRP |
0.4680 EUR |
0.4471 EUR |
0.4736 EUR |
0.4676 EUR |
| 2024-04-15 |
0.4752 EUR |
7,387,763.1814 XRP |
0.4738 EUR |
0.4533 EUR |
0.4880 EUR |
0.4634 EUR |
| 2024-04-14 |
0.4619 EUR |
5,737,043.1818 XRP |
0.4561 EUR |
0.4439 EUR |
0.4727 EUR |
0.4648 EUR |
| 2024-04-13 |
0.4495 EUR |
14,286,241.4455 XRP |
0.5154 EUR |
0.4000 EUR |
0.5175 EUR |
0.4421 EUR |
| 2024-04-12 |
0.5203 EUR |
14,817,012.6861 XRP |
0.5673 EUR |
0.4753 EUR |
0.5758 EUR |
0.5145 EUR |
| 2024-04-11 |
0.5716 EUR |
4,618,358.8084 XRP |
0.5746 EUR |
0.5630 EUR |
0.5785 EUR |
0.5676 EUR |