Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-09 |
0.4845 EUR |
3,280,410.4956 XRP |
0.4778 EUR |
0.4769 EUR |
0.4895 EUR |
0.4861 EUR |
| 2024-02-08 |
0.4768 EUR |
4,099,597.6355 XRP |
0.4766 EUR |
0.4728 EUR |
0.4824 EUR |
0.4773 EUR |
| 2024-02-07 |
0.4696 EUR |
2,510,073.4275 XRP |
0.4695 EUR |
0.4638 EUR |
0.4780 EUR |
0.4767 EUR |
| 2024-02-06 |
0.4687 EUR |
2,588,034.9573 XRP |
0.4715 EUR |
0.4640 EUR |
0.4752 EUR |
0.4734 EUR |
| 2024-02-05 |
0.4704 EUR |
3,396,779.9977 XRP |
0.4672 EUR |
0.4613 EUR |
0.4780 EUR |
0.4728 EUR |
| 2024-02-04 |
0.4732 EUR |
2,226,737.8981 XRP |
0.4807 EUR |
0.4630 EUR |
0.4810 EUR |
0.4668 EUR |
| 2024-02-03 |
0.4816 EUR |
4,189,951.8392 XRP |
0.4721 EUR |
0.4687 EUR |
0.4886 EUR |
0.4812 EUR |
| 2024-02-02 |
0.4646 EUR |
2,895,838.4986 XRP |
0.4652 EUR |
0.4606 EUR |
0.4697 EUR |
0.4696 EUR |
| 2024-02-01 |
0.4606 EUR |
3,940,126.4601 XRP |
0.4657 EUR |
0.4543 EUR |
0.4698 EUR |
0.4646 EUR |
| 2024-01-31 |
0.4670 EUR |
6,371,670.1952 XRP |
0.4714 EUR |
0.4480 EUR |
0.4760 EUR |
0.4639 EUR |
| 2024-01-30 |
0.4838 EUR |
4,900,800.8553 XRP |
0.4931 EUR |
0.4677 EUR |
0.4976 EUR |
0.4708 EUR |
| 2024-01-29 |
0.4885 EUR |
2,665,325.0004 XRP |
0.4827 EUR |
0.4808 EUR |
0.4979 EUR |
0.4960 EUR |
| 2024-01-28 |
0.4872 EUR |
1,377,959.5237 XRP |
0.4891 EUR |
0.4805 EUR |
0.4932 EUR |
0.4830 EUR |
| 2024-01-27 |
0.4892 EUR |
1,151,271.3479 XRP |
0.4905 EUR |
0.4852 EUR |
0.4926 EUR |
0.4897 EUR |
| 2024-01-26 |
0.4815 EUR |
2,819,618.8317 XRP |
0.4739 EUR |
0.4695 EUR |
0.4939 EUR |
0.4901 EUR |
| 2024-01-25 |
0.4704 EUR |
2,555,230.1536 XRP |
0.4758 EUR |
0.4649 EUR |
0.4758 EUR |
0.4739 EUR |
| 2024-01-24 |
0.4733 EUR |
2,865,308.6338 XRP |
0.4773 EUR |
0.4696 EUR |
0.4779 EUR |
0.4754 EUR |
| 2024-01-23 |
0.4697 EUR |
5,809,521.6393 XRP |
0.4842 EUR |
0.4566 EUR |
0.4877 EUR |
0.4683 EUR |
| 2024-01-22 |
0.4865 EUR |
3,836,429.0882 XRP |
0.5020 EUR |
0.4750 EUR |
0.5041 EUR |
0.4852 EUR |
| 2024-01-21 |
0.5069 EUR |
1,053,588.5210 XRP |
0.5081 EUR |
0.5034 EUR |
0.5096 EUR |
0.5046 EUR |
| 2024-01-20 |
0.5029 EUR |
1,022,455.2124 XRP |
0.5000 EUR |
0.4950 EUR |
0.5089 EUR |
0.5061 EUR |
| 2024-01-19 |
0.4950 EUR |
4,615,345.5316 XRP |
0.5082 EUR |
0.4800 EUR |
0.5088 EUR |
0.5012 EUR |
| 2024-01-18 |
0.5128 EUR |
3,433,620.9839 XRP |
0.5219 EUR |
0.5000 EUR |
0.5220 EUR |
0.5052 EUR |
| 2024-01-17 |
0.5248 EUR |
3,713,530.1876 XRP |
0.5295 EUR |
0.5171 EUR |
0.5301 EUR |
0.5236 EUR |
| 2024-01-16 |
0.5285 EUR |
2,917,581.1654 XRP |
0.5262 EUR |
0.5213 EUR |
0.5333 EUR |
0.5302 EUR |
| 2024-01-15 |
0.5283 EUR |
3,357,457.9491 XRP |
0.5274 EUR |
0.5200 EUR |
0.5372 EUR |
0.5275 EUR |
| 2024-01-14 |
0.5312 EUR |
2,853,978.2085 XRP |
0.5259 EUR |
0.5230 EUR |
0.5414 EUR |
0.5356 EUR |
| 2024-01-13 |
0.5239 EUR |
1,863,160.2640 XRP |
0.5223 EUR |
0.5152 EUR |
0.5286 EUR |
0.5266 EUR |
| 2024-01-12 |
0.5357 EUR |
4,587,724.5481 XRP |
0.5484 EUR |
0.5174 EUR |
0.5500 EUR |
0.5234 EUR |
| 2024-01-11 |
0.5520 EUR |
8,013,822.3079 XRP |
0.5489 EUR |
0.5342 EUR |
0.5680 EUR |
0.5490 EUR |
| 2024-01-10 |
0.5253 EUR |
9,741,924.7458 XRP |
0.5191 EUR |
0.5024 EUR |
0.5608 EUR |
0.5541 EUR |
| 2024-01-09 |
0.5191 EUR |
6,867,625.0330 XRP |
0.5271 EUR |
0.5070 EUR |
0.5300 EUR |
0.5241 EUR |
| 2024-01-08 |
0.5209 EUR |
5,341,609.4893 XRP |
0.5047 EUR |
0.4984 EUR |
0.5316 EUR |
0.5272 EUR |
| 2024-01-07 |
0.5156 EUR |
2,627,173.8478 XRP |
0.5195 EUR |
0.5001 EUR |
0.5244 EUR |
0.5037 EUR |
| 2024-01-06 |
0.5200 EUR |
2,045,081.7272 XRP |
0.5273 EUR |
0.5107 EUR |
0.5273 EUR |
0.5191 EUR |
| 2024-01-05 |
0.5220 EUR |
5,224,345.1112 XRP |
0.5374 EUR |
0.5063 EUR |
0.5386 EUR |
0.5240 EUR |
| 2024-01-04 |
0.5313 EUR |
4,594,936.5512 XRP |
0.5335 EUR |
0.5219 EUR |
0.5414 EUR |
0.5408 EUR |
| 2024-01-03 |
0.5232 EUR |
16,660,392.4168 XRP |
0.5710 EUR |
0.4570 EUR |
0.5839 EUR |
0.5385 EUR |