Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.3010 EUR |
5,985,762.7393 XRP |
0.2926 EUR |
0.2840 EUR |
0.3166 EUR |
0.3102 EUR |
| 2022-06-18 |
0.2905 EUR |
14,091,603.6438 XRP |
0.3056 EUR |
0.2732 EUR |
0.3104 EUR |
0.2900 EUR |
| 2022-06-17 |
0.3093 EUR |
5,696,142.5780 XRP |
0.2966 EUR |
0.2942 EUR |
0.3227 EUR |
0.3060 EUR |
| 2022-06-16 |
0.3021 EUR |
16,537,628.7579 XRP |
0.3283 EUR |
0.2958 EUR |
0.3313 EUR |
0.2983 EUR |
| 2022-06-15 |
0.2953 EUR |
16,780,931.4625 XRP |
0.3076 EUR |
0.2855 EUR |
0.3314 EUR |
0.3288 EUR |
| 2022-06-14 |
0.2995 EUR |
11,328,958.5805 XRP |
0.2990 EUR |
0.2823 EUR |
0.3125 EUR |
0.3069 EUR |
| 2022-06-13 |
0.3016 EUR |
16,930,012.0116 XRP |
0.3268 EUR |
0.2885 EUR |
0.3330 EUR |
0.3065 EUR |
| 2022-06-12 |
0.3325 EUR |
5,530,348.4507 XRP |
0.3425 EUR |
0.3231 EUR |
0.3474 EUR |
0.3333 EUR |
| 2022-06-11 |
0.3511 EUR |
4,002,751.6695 XRP |
0.3625 EUR |
0.3392 EUR |
0.3693 EUR |
0.3418 EUR |
| 2022-06-10 |
0.3713 EUR |
4,831,165.0511 XRP |
0.3765 EUR |
0.3578 EUR |
0.3866 EUR |
0.3622 EUR |
| 2022-06-09 |
0.3745 EUR |
2,832,697.0080 XRP |
0.3737 EUR |
0.3704 EUR |
0.3780 EUR |
0.3768 EUR |
| 2022-06-08 |
0.3761 EUR |
5,771,215.5545 XRP |
0.3809 EUR |
0.3686 EUR |
0.3828 EUR |
0.3753 EUR |
| 2022-06-07 |
0.3781 EUR |
13,836,576.5408 XRP |
0.3767 EUR |
0.3605 EUR |
0.3895 EUR |
0.3759 EUR |
| 2022-06-06 |
0.3750 EUR |
3,301,993.3180 XRP |
0.3680 EUR |
0.3675 EUR |
0.3805 EUR |
0.3759 EUR |
| 2022-06-05 |
0.3682 EUR |
1,650,734.7564 XRP |
0.3656 EUR |
0.3638 EUR |
0.3727 EUR |
0.3703 EUR |
| 2022-06-04 |
0.3638 EUR |
1,322,221.0212 XRP |
0.3638 EUR |
0.3585 EUR |
0.3673 EUR |
0.3659 EUR |
| 2022-06-03 |
0.3660 EUR |
4,337,824.8037 XRP |
0.3769 EUR |
0.3583 EUR |
0.3810 EUR |
0.3627 EUR |
| 2022-06-02 |
0.3701 EUR |
4,566,795.9738 XRP |
0.3735 EUR |
0.3663 EUR |
0.3743 EUR |
0.3736 EUR |
| 2022-06-01 |
0.3814 EUR |
7,042,759.6708 XRP |
0.3922 EUR |
0.3639 EUR |
0.3968 EUR |
0.3726 EUR |
| 2022-05-31 |
0.3867 EUR |
12,272,511.2632 XRP |
0.3886 EUR |
0.3794 EUR |
0.4028 EUR |
0.3933 EUR |
| 2022-05-30 |
0.3720 EUR |
7,654,897.7843 XRP |
0.3626 EUR |
0.3605 EUR |
0.3878 EUR |
0.3863 EUR |
| 2022-05-29 |
0.3592 EUR |
2,662,961.0046 XRP |
0.3599 EUR |
0.3538 EUR |
0.3631 EUR |
0.3624 EUR |
| 2022-05-28 |
0.3593 EUR |
5,958,266.6151 XRP |
0.3558 EUR |
0.3546 EUR |
0.3616 EUR |
0.3578 EUR |
| 2022-05-27 |
0.3638 EUR |
6,087,389.3071 XRP |
0.3652 EUR |
0.3509 EUR |
0.3739 EUR |
0.3557 EUR |
| 2022-05-26 |
0.3647 EUR |
8,236,296.4503 XRP |
0.3793 EUR |
0.3520 EUR |
0.3834 EUR |
0.3709 EUR |
| 2022-05-25 |
0.3772 EUR |
8,621,611.8524 XRP |
0.3800 EUR |
0.3700 EUR |
0.3871 EUR |
0.3809 EUR |
| 2022-05-24 |
0.3749 EUR |
7,587,214.8204 XRP |
0.3787 EUR |
0.3640 EUR |
0.3872 EUR |
0.3820 EUR |
| 2022-05-23 |
0.3974 EUR |
4,759,464.1838 XRP |
0.3980 EUR |
0.3903 EUR |
0.4020 EUR |
0.3915 EUR |
| 2022-05-22 |
0.3953 EUR |
2,101,229.9152 XRP |
0.3916 EUR |
0.3880 EUR |
0.4018 EUR |
0.4000 EUR |
| 2022-05-21 |
0.3883 EUR |
4,053,858.1125 XRP |
0.3880 EUR |
0.3815 EUR |
0.3953 EUR |
0.3910 EUR |
| 2022-05-20 |
0.3968 EUR |
5,417,814.2999 XRP |
0.3964 EUR |
0.3807 EUR |
0.4151 EUR |
0.3910 EUR |
| 2022-05-19 |
0.3877 EUR |
3,849,634.9533 XRP |
0.3864 EUR |
0.3719 EUR |
0.3998 EUR |
0.3933 EUR |
| 2022-05-18 |
0.3989 EUR |
5,960,808.0195 XRP |
0.4142 EUR |
0.3848 EUR |
0.4181 EUR |
0.3957 EUR |
| 2022-05-17 |
0.4087 EUR |
6,345,843.6823 XRP |
0.4051 EUR |
0.3957 EUR |
0.4181 EUR |
0.4122 EUR |
| 2022-05-16 |
0.4050 EUR |
8,592,494.7385 XRP |
0.4302 EUR |
0.3924 EUR |
0.4302 EUR |
0.4041 EUR |
| 2022-05-15 |
0.4113 EUR |
5,922,944.4509 XRP |
0.4094 EUR |
0.3990 EUR |
0.4314 EUR |
0.4259 EUR |
| 2022-05-14 |
0.3991 EUR |
11,610,823.4531 XRP |
0.4056 EUR |
0.3800 EUR |
0.4231 EUR |
0.4119 EUR |
| 2022-05-13 |
0.4218 EUR |
16,918,181.3779 XRP |
0.3705 EUR |
0.3668 EUR |
0.4475 EUR |
0.4181 EUR |
| 2022-05-12 |
0.3547 EUR |
29,249,738.7658 XRP |
0.3948 EUR |
0.3174 EUR |
0.4066 EUR |
0.3712 EUR |
| 2022-05-11 |
0.4208 EUR |
45,437,427.6157 XRP |
0.4871 EUR |
0.3472 EUR |
0.4991 EUR |
0.3900 EUR |
| 2022-05-10 |
0.4863 EUR |
12,558,082.2085 XRP |
0.4616 EUR |
0.4475 EUR |
0.5088 EUR |
0.4853 EUR |
| 2022-05-09 |
0.4972 EUR |
19,152,881.9691 XRP |
0.5376 EUR |
0.4476 EUR |
0.5497 EUR |
0.4821 EUR |
| 2022-05-08 |
0.5411 EUR |
3,887,218.3309 XRP |
0.5507 EUR |
0.5290 EUR |
0.5521 EUR |
0.5393 EUR |
| 2022-05-07 |
0.5624 EUR |
2,017,593.1823 XRP |
0.5711 EUR |
0.5474 EUR |
0.5733 EUR |
0.5512 EUR |
| 2022-05-06 |
0.5708 EUR |
9,895,638.8967 XRP |
0.5680 EUR |
0.5562 EUR |
0.5848 EUR |
0.5738 EUR |
| 2022-05-05 |
0.5864 EUR |
8,347,603.2965 XRP |
0.6080 EUR |
0.5525 EUR |
0.6174 EUR |
0.5650 EUR |
| 2022-05-04 |
0.5887 EUR |
6,063,235.5542 XRP |
0.5749 EUR |
0.5743 EUR |
0.6116 EUR |
0.6093 EUR |
| 2022-05-03 |
0.5865 EUR |
6,840,037.5580 XRP |
0.5843 EUR |
0.5665 EUR |
0.5960 EUR |
0.5736 EUR |
| 2022-05-02 |
0.5864 EUR |
7,667,716.0993 XRP |
0.5763 EUR |
0.5703 EUR |
0.5991 EUR |
0.5880 EUR |
| 2022-05-01 |
0.5640 EUR |
4,373,366.2711 XRP |
0.5551 EUR |
0.5474 EUR |
0.5812 EUR |
0.5750 EUR |