Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-24 |
0.4766 EUR |
1,669,671.7702 XRP |
0.4771 EUR |
0.4734 EUR |
0.4807 EUR |
0.4750 EUR |
| 2023-09-23 |
0.4794 EUR |
1,165,752.8682 XRP |
0.4809 EUR |
0.4774 EUR |
0.4825 EUR |
0.4780 EUR |
| 2023-09-22 |
0.4801 EUR |
2,029,639.3069 XRP |
0.4762 EUR |
0.4732 EUR |
0.4849 EUR |
0.4820 EUR |
| 2023-09-21 |
0.4754 EUR |
4,338,309.8598 XRP |
0.4891 EUR |
0.4671 EUR |
0.4891 EUR |
0.4762 EUR |
| 2023-09-20 |
0.4830 EUR |
3,034,540.1366 XRP |
0.4813 EUR |
0.4738 EUR |
0.4912 EUR |
0.4891 EUR |
| 2023-09-19 |
0.4772 EUR |
2,778,861.7441 XRP |
0.4700 EUR |
0.4686 EUR |
0.4836 EUR |
0.4811 EUR |
| 2023-09-18 |
0.4677 EUR |
3,443,322.7665 XRP |
0.4615 EUR |
0.4565 EUR |
0.4749 EUR |
0.4718 EUR |
| 2023-09-17 |
0.4649 EUR |
1,338,595.4849 XRP |
0.4680 EUR |
0.4592 EUR |
0.4690 EUR |
0.4610 EUR |
| 2023-09-16 |
0.4697 EUR |
2,193,482.0556 XRP |
0.4691 EUR |
0.4661 EUR |
0.4725 EUR |
0.4676 EUR |
| 2023-09-15 |
0.4660 EUR |
4,614,196.3596 XRP |
0.4599 EUR |
0.4572 EUR |
0.4772 EUR |
0.4690 EUR |
| 2023-09-14 |
0.4560 EUR |
3,363,547.8760 XRP |
0.4500 EUR |
0.4467 EUR |
0.4635 EUR |
0.4596 EUR |
| 2023-09-13 |
0.4476 EUR |
2,881,471.3142 XRP |
0.4462 EUR |
0.4400 EUR |
0.4552 EUR |
0.4513 EUR |
| 2023-09-12 |
0.4462 EUR |
3,542,861.1785 XRP |
0.4414 EUR |
0.4378 EUR |
0.4530 EUR |
0.4479 EUR |
| 2023-09-11 |
0.4452 EUR |
7,569,240.8958 XRP |
0.4637 EUR |
0.4280 EUR |
0.4648 EUR |
0.4401 EUR |
| 2023-09-10 |
0.4660 EUR |
2,246,418.3706 XRP |
0.4708 EUR |
0.4610 EUR |
0.4708 EUR |
0.4640 EUR |
| 2023-09-09 |
0.4702 EUR |
1,296,000.1803 XRP |
0.4716 EUR |
0.4686 EUR |
0.4718 EUR |
0.4708 EUR |
| 2023-09-08 |
0.4690 EUR |
2,147,924.9575 XRP |
0.4721 EUR |
0.4622 EUR |
0.4732 EUR |
0.4714 EUR |
| 2023-09-07 |
0.4667 EUR |
1,904,969.4476 XRP |
0.4689 EUR |
0.4630 EUR |
0.4700 EUR |
0.4693 EUR |
| 2023-09-06 |
0.4656 EUR |
2,234,561.7892 XRP |
0.4712 EUR |
0.4583 EUR |
0.4714 EUR |
0.4675 EUR |
| 2023-09-05 |
0.4679 EUR |
3,142,624.5273 XRP |
0.4706 EUR |
0.4649 EUR |
0.4717 EUR |
0.4706 EUR |
| 2023-09-04 |
0.4670 EUR |
3,134,558.4732 XRP |
0.4682 EUR |
0.4603 EUR |
0.4753 EUR |
0.4703 EUR |
| 2023-09-03 |
0.4678 EUR |
3,166,428.5178 XRP |
0.4624 EUR |
0.4616 EUR |
0.4735 EUR |
0.4675 EUR |
| 2023-09-02 |
0.4612 EUR |
2,005,229.0543 XRP |
0.4618 EUR |
0.4587 EUR |
0.4662 EUR |
0.4629 EUR |
| 2023-09-01 |
0.4630 EUR |
5,625,106.6442 XRP |
0.4708 EUR |
0.4513 EUR |
0.4715 EUR |
0.4607 EUR |
| 2023-08-31 |
0.4735 EUR |
6,611,020.0594 XRP |
0.4832 EUR |
0.4556 EUR |
0.4868 EUR |
0.4685 EUR |
| 2023-08-30 |
0.4848 EUR |
3,816,496.0712 XRP |
0.4959 EUR |
0.4775 EUR |
0.4964 EUR |
0.4831 EUR |
| 2023-08-29 |
0.4913 EUR |
7,095,168.6329 XRP |
0.4824 EUR |
0.4742 EUR |
0.5078 EUR |
0.4949 EUR |
| 2023-08-28 |
0.4791 EUR |
3,668,205.4093 XRP |
0.4846 EUR |
0.4724 EUR |
0.4846 EUR |
0.4831 EUR |
| 2023-08-27 |
0.4874 EUR |
2,116,845.2202 XRP |
0.4844 EUR |
0.4793 EUR |
0.4909 EUR |
0.4833 EUR |
| 2023-08-26 |
0.4851 EUR |
2,360,085.5817 XRP |
0.4867 EUR |
0.4794 EUR |
0.4886 EUR |
0.4844 EUR |
| 2023-08-25 |
0.4784 EUR |
3,298,764.9830 XRP |
0.4797 EUR |
0.4704 EUR |
0.4916 EUR |
0.4876 EUR |
| 2023-08-24 |
0.4802 EUR |
2,927,400.3681 XRP |
0.4881 EUR |
0.4720 EUR |
0.4891 EUR |
0.4782 EUR |
| 2023-08-23 |
0.4836 EUR |
4,822,045.8697 XRP |
0.4801 EUR |
0.4768 EUR |
0.4937 EUR |
0.4861 EUR |
| 2023-08-22 |
0.4742 EUR |
4,850,415.9437 XRP |
0.4809 EUR |
0.4646 EUR |
0.4836 EUR |
0.4802 EUR |
| 2023-08-21 |
0.4787 EUR |
6,403,389.4295 XRP |
0.4954 EUR |
0.4606 EUR |
0.4960 EUR |
0.4814 EUR |
| 2023-08-20 |
0.4975 EUR |
5,798,664.4168 XRP |
0.4791 EUR |
0.4757 EUR |
0.5140 EUR |
0.4964 EUR |
| 2023-08-19 |
0.4754 EUR |
3,705,055.2795 XRP |
0.4659 EUR |
0.4610 EUR |
0.4851 EUR |
0.4794 EUR |
| 2023-08-18 |
0.4626 EUR |
10,929,280.6166 XRP |
0.4659 EUR |
0.4440 EUR |
0.4800 EUR |
0.4682 EUR |
| 2023-08-17 |
0.4781 EUR |
16,453,880.4944 XRP |
0.5403 EUR |
0.3800 EUR |
0.5457 EUR |
0.4571 EUR |
| 2023-08-16 |
0.5421 EUR |
5,199,666.2356 XRP |
0.5582 EUR |
0.5215 EUR |
0.5644 EUR |
0.5401 EUR |
| 2023-08-15 |
0.5602 EUR |
5,826,521.2944 XRP |
0.5801 EUR |
0.5325 EUR |
0.5802 EUR |
0.5573 EUR |
| 2023-08-14 |
0.5749 EUR |
7,290,758.0052 XRP |
0.5711 EUR |
0.5700 EUR |
0.5792 EUR |
0.5767 EUR |
| 2023-08-13 |
0.5768 EUR |
1,764,583.8245 XRP |
0.5732 EUR |
0.5690 EUR |
0.5820 EUR |
0.5714 EUR |
| 2023-08-12 |
0.5748 EUR |
1,404,297.5696 XRP |
0.5764 EUR |
0.5690 EUR |
0.5776 EUR |
0.5725 EUR |
| 2023-08-11 |
0.5758 EUR |
1,398,021.9379 XRP |
0.5758 EUR |
0.5706 EUR |
0.5829 EUR |
0.5769 EUR |
| 2023-08-10 |
0.5728 EUR |
4,106,600.2702 XRP |
0.5852 EUR |
0.5661 EUR |
0.5865 EUR |
0.5768 EUR |
| 2023-08-09 |
0.5912 EUR |
6,151,364.9208 XRP |
0.5847 EUR |
0.5741 EUR |
0.6077 EUR |
0.5849 EUR |
| 2023-08-08 |
0.5757 EUR |
4,652,225.8257 XRP |
0.5655 EUR |
0.5582 EUR |
0.5918 EUR |
0.5833 EUR |
| 2023-08-07 |
0.5575 EUR |
4,186,840.2259 XRP |
0.5662 EUR |
0.5430 EUR |
0.5714 EUR |
0.5639 EUR |
| 2023-08-06 |
0.5722 EUR |
2,730,264.1921 XRP |
0.5709 EUR |
0.5649 EUR |
0.5796 EUR |
0.5687 EUR |