Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-28 |
0.3649 EUR |
12,353,104.2640 XRP |
0.3815 EUR |
0.3300 EUR |
0.3841 EUR |
0.3773 EUR |
| 2022-11-27 |
0.3861 EUR |
3,523,892.7603 XRP |
0.3806 EUR |
0.3795 EUR |
0.3929 EUR |
0.3826 EUR |
| 2022-11-26 |
0.3876 EUR |
3,663,901.4531 XRP |
0.3924 EUR |
0.3799 EUR |
0.3978 EUR |
0.3841 EUR |
| 2022-11-25 |
0.3899 EUR |
7,551,102.9684 XRP |
0.3839 EUR |
0.3730 EUR |
0.4023 EUR |
0.3935 EUR |
| 2022-11-24 |
0.3708 EUR |
9,527,351.5145 XRP |
0.3662 EUR |
0.3595 EUR |
0.3879 EUR |
0.3868 EUR |
| 2022-11-23 |
0.3631 EUR |
3,479,356.3740 XRP |
0.3640 EUR |
0.3565 EUR |
0.3690 EUR |
0.3656 EUR |
| 2022-11-22 |
0.3548 EUR |
10,154,103.2695 XRP |
0.3552 EUR |
0.3420 EUR |
0.3660 EUR |
0.3649 EUR |
| 2022-11-21 |
0.3440 EUR |
6,292,662.1398 XRP |
0.3493 EUR |
0.3357 EUR |
0.3511 EUR |
0.3500 EUR |
| 2022-11-20 |
0.3664 EUR |
5,935,981.2058 XRP |
0.3712 EUR |
0.3546 EUR |
0.3830 EUR |
0.3562 EUR |
| 2022-11-19 |
0.3711 EUR |
5,381,824.4105 XRP |
0.3701 EUR |
0.3634 EUR |
0.3753 EUR |
0.3720 EUR |
| 2022-11-18 |
0.3693 EUR |
6,759,686.0111 XRP |
0.3677 EUR |
0.3614 EUR |
0.3737 EUR |
0.3700 EUR |
| 2022-11-17 |
0.3663 EUR |
7,721,938.8458 XRP |
0.3607 EUR |
0.3567 EUR |
0.3724 EUR |
0.3688 EUR |
| 2022-11-16 |
0.3552 EUR |
9,655,020.1855 XRP |
0.3750 EUR |
0.3200 EUR |
0.3765 EUR |
0.3582 EUR |
| 2022-11-15 |
0.3685 EUR |
9,445,954.4130 XRP |
0.3646 EUR |
0.3545 EUR |
0.3823 EUR |
0.3760 EUR |
| 2022-11-14 |
0.3391 EUR |
20,240,939.6703 XRP |
0.3290 EUR |
0.3110 EUR |
0.3666 EUR |
0.3617 EUR |
| 2022-11-13 |
0.3329 EUR |
6,556,127.2676 XRP |
0.3500 EUR |
0.3205 EUR |
0.3554 EUR |
0.3267 EUR |
| 2022-11-12 |
0.3528 EUR |
4,984,469.9636 XRP |
0.3701 EUR |
0.3458 EUR |
0.3701 EUR |
0.3509 EUR |
| 2022-11-11 |
0.3658 EUR |
10,751,373.7330 XRP |
0.3860 EUR |
0.3494 EUR |
0.3908 EUR |
0.3682 EUR |
| 2022-11-10 |
0.3698 EUR |
17,253,591.4945 XRP |
0.3319 EUR |
0.3297 EUR |
0.3937 EUR |
0.3884 EUR |
| 2022-11-09 |
0.3610 EUR |
25,001,667.4437 XRP |
0.4039 EUR |
0.3165 EUR |
0.4086 EUR |
0.3333 EUR |
| 2022-11-08 |
0.4078 EUR |
28,925,702.2930 XRP |
0.4651 EUR |
0.3368 EUR |
0.4658 EUR |
0.3993 EUR |
| 2022-11-07 |
0.4695 EUR |
6,345,787.7846 XRP |
0.4747 EUR |
0.4582 EUR |
0.4799 EUR |
0.4647 EUR |
| 2022-11-06 |
0.4891 EUR |
2,942,910.5700 XRP |
0.4945 EUR |
0.4843 EUR |
0.4964 EUR |
0.4891 EUR |
| 2022-11-05 |
0.5009 EUR |
2,983,415.3736 XRP |
0.5087 EUR |
0.4940 EUR |
0.5119 EUR |
0.4979 EUR |
| 2022-11-04 |
0.4990 EUR |
8,851,752.3029 XRP |
0.4663 EUR |
0.4648 EUR |
0.5188 EUR |
0.5007 EUR |
| 2022-11-03 |
0.4676 EUR |
2,940,338.6350 XRP |
0.4584 EUR |
0.4579 EUR |
0.4719 EUR |
0.4667 EUR |
| 2022-11-02 |
0.4621 EUR |
3,862,919.9246 XRP |
0.4694 EUR |
0.4534 EUR |
0.4710 EUR |
0.4601 EUR |
| 2022-11-01 |
0.4643 EUR |
4,917,857.9540 XRP |
0.4693 EUR |
0.4576 EUR |
0.4726 EUR |
0.4709 EUR |
| 2022-10-31 |
0.4601 EUR |
4,324,272.7499 XRP |
0.4603 EUR |
0.4506 EUR |
0.4717 EUR |
0.4717 EUR |
| 2022-10-30 |
0.4650 EUR |
2,565,980.8334 XRP |
0.4717 EUR |
0.4564 EUR |
0.4748 EUR |
0.4592 EUR |
| 2022-10-29 |
0.4761 EUR |
3,138,121.3424 XRP |
0.4756 EUR |
0.4681 EUR |
0.4850 EUR |
0.4705 EUR |
| 2022-10-28 |
0.4666 EUR |
3,725,317.0733 XRP |
0.4629 EUR |
0.4589 EUR |
0.4758 EUR |
0.4748 EUR |
| 2022-10-27 |
0.4697 EUR |
3,844,700.0251 XRP |
0.4644 EUR |
0.4605 EUR |
0.4778 EUR |
0.4645 EUR |
| 2022-10-26 |
0.4635 EUR |
3,099,042.4329 XRP |
0.4625 EUR |
0.4587 EUR |
0.4689 EUR |
0.4651 EUR |
| 2022-10-25 |
0.4596 EUR |
5,195,816.0915 XRP |
0.4582 EUR |
0.4489 EUR |
0.4738 EUR |
0.4610 EUR |
| 2022-10-24 |
0.4630 EUR |
4,702,393.4513 XRP |
0.4754 EUR |
0.4541 EUR |
0.4795 EUR |
0.4625 EUR |
| 2022-10-23 |
0.4666 EUR |
1,989,782.6500 XRP |
0.4721 EUR |
0.4587 EUR |
0.4742 EUR |
0.4712 EUR |
| 2022-10-22 |
0.4705 EUR |
2,775,685.9278 XRP |
0.4681 EUR |
0.4628 EUR |
0.4772 EUR |
0.4726 EUR |
| 2022-10-21 |
0.4558 EUR |
4,707,616.5003 XRP |
0.4567 EUR |
0.4467 EUR |
0.4680 EUR |
0.4680 EUR |
| 2022-10-20 |
0.4582 EUR |
6,681,245.5403 XRP |
0.4611 EUR |
0.4321 EUR |
0.4744 EUR |
0.4606 EUR |
| 2022-10-19 |
0.4671 EUR |
3,711,470.6587 XRP |
0.4728 EUR |
0.4620 EUR |
0.4748 EUR |
0.4703 EUR |
| 2022-10-18 |
0.4752 EUR |
5,573,130.9362 XRP |
0.4885 EUR |
0.4641 EUR |
0.4913 EUR |
0.4737 EUR |
| 2022-10-17 |
0.4839 EUR |
3,131,552.0167 XRP |
0.4886 EUR |
0.4751 EUR |
0.4926 EUR |
0.4868 EUR |
| 2022-10-16 |
0.4924 EUR |
2,266,139.5039 XRP |
0.4959 EUR |
0.4820 EUR |
0.5015 EUR |
0.4897 EUR |
| 2022-10-15 |
0.4983 EUR |
3,013,323.9973 XRP |
0.5023 EUR |
0.4920 EUR |
0.5035 EUR |
0.4962 EUR |
| 2022-10-14 |
0.5102 EUR |
6,024,345.9793 XRP |
0.4903 EUR |
0.4895 EUR |
0.5240 EUR |
0.4960 EUR |
| 2022-10-13 |
0.4787 EUR |
10,679,142.2318 XRP |
0.5030 EUR |
0.4530 EUR |
0.5042 EUR |
0.4924 EUR |
| 2022-10-12 |
0.5036 EUR |
3,063,517.7492 XRP |
0.5008 EUR |
0.4977 EUR |
0.5115 EUR |
0.5054 EUR |
| 2022-10-11 |
0.5040 EUR |
8,277,679.5121 XRP |
0.5089 EUR |
0.4927 EUR |
0.5144 EUR |
0.5007 EUR |
| 2022-10-10 |
0.5351 EUR |
6,817,517.8841 XRP |
0.5465 EUR |
0.5081 EUR |
0.5520 EUR |
0.5183 EUR |