Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |