Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-09 |
0.5445 EUR |
5,936,873.6955 XRP |
0.5302 EUR |
0.5188 EUR |
0.5630 EUR |
0.5501 EUR |
| 2022-10-08 |
0.5331 EUR |
4,110,256.1834 XRP |
0.5311 EUR |
0.5252 EUR |
0.5431 EUR |
0.5304 EUR |
| 2022-10-07 |
0.5165 EUR |
8,130,265.7199 XRP |
0.5040 EUR |
0.4922 EUR |
0.5476 EUR |
0.5321 EUR |
| 2022-10-06 |
0.5055 EUR |
8,711,941.0325 XRP |
0.4930 EUR |
0.4930 EUR |
0.5145 EUR |
0.5031 EUR |
| 2022-10-05 |
0.4915 EUR |
9,074,925.6935 XRP |
0.4804 EUR |
0.4745 EUR |
0.5073 EUR |
0.4956 EUR |
| 2022-10-04 |
0.4758 EUR |
7,994,058.8189 XRP |
0.4701 EUR |
0.4596 EUR |
0.4873 EUR |
0.4793 EUR |
| 2022-10-03 |
0.4602 EUR |
11,417,060.8994 XRP |
0.4580 EUR |
0.4468 EUR |
0.4778 EUR |
0.4712 EUR |
| 2022-10-02 |
0.4722 EUR |
5,610,108.7509 XRP |
0.4853 EUR |
0.4532 EUR |
0.4879 EUR |
0.4583 EUR |
| 2022-10-01 |
0.4853 EUR |
3,921,082.9388 XRP |
0.4899 EUR |
0.4767 EUR |
0.4957 EUR |
0.4840 EUR |
| 2022-09-30 |
0.4935 EUR |
12,693,578.0143 XRP |
0.4958 EUR |
0.4753 EUR |
0.5093 EUR |
0.4961 EUR |
| 2022-09-29 |
0.4699 EUR |
15,542,416.6930 XRP |
0.4627 EUR |
0.4381 EUR |
0.5190 EUR |
0.4940 EUR |
| 2022-09-28 |
0.4501 EUR |
12,027,120.1254 XRP |
0.4648 EUR |
0.4370 EUR |
0.4682 EUR |
0.4657 EUR |
| 2022-09-27 |
0.4821 EUR |
12,277,077.0345 XRP |
0.4864 EUR |
0.4549 EUR |
0.5050 EUR |
0.4669 EUR |
| 2022-09-26 |
0.4894 EUR |
13,726,622.0494 XRP |
0.5072 EUR |
0.4742 EUR |
0.5175 EUR |
0.4869 EUR |
| 2022-09-25 |
0.5095 EUR |
12,069,202.9121 XRP |
0.5027 EUR |
0.4907 EUR |
0.5364 EUR |
0.5085 EUR |
| 2022-09-24 |
0.5099 EUR |
9,111,948.7834 XRP |
0.5227 EUR |
0.4865 EUR |
0.5351 EUR |
0.5084 EUR |
| 2022-09-23 |
0.5155 EUR |
32,480,509.5293 XRP |
0.4937 EUR |
0.4712 EUR |
0.5679 EUR |
0.5230 EUR |
| 2022-09-22 |
0.4574 EUR |
19,627,803.2382 XRP |
0.4005 EUR |
0.4005 EUR |
0.5083 EUR |
0.4928 EUR |
| 2022-09-21 |
0.4070 EUR |
15,975,302.0712 XRP |
0.4141 EUR |
0.3639 EUR |
0.4381 EUR |
0.3981 EUR |
| 2022-09-20 |
0.3998 EUR |
13,596,570.6876 XRP |
0.3838 EUR |
0.3695 EUR |
0.4238 EUR |
0.4150 EUR |
| 2022-09-19 |
0.3646 EUR |
13,192,410.4782 XRP |
0.3572 EUR |
0.3403 EUR |
0.3922 EUR |
0.3843 EUR |
| 2022-09-18 |
0.3813 EUR |
9,673,079.3266 XRP |
0.3760 EUR |
0.3596 EUR |
0.3972 EUR |
0.3611 EUR |
| 2022-09-17 |
0.3657 EUR |
10,611,713.6880 XRP |
0.3549 EUR |
0.3463 EUR |
0.3800 EUR |
0.3739 EUR |
| 2022-09-16 |
0.3382 EUR |
6,638,100.6942 XRP |
0.3268 EUR |
0.3220 EUR |
0.3572 EUR |
0.3560 EUR |
| 2022-09-15 |
0.3318 EUR |
5,017,691.9171 XRP |
0.3422 EUR |
0.3253 EUR |
0.3436 EUR |
0.3265 EUR |
| 2022-09-14 |
0.3374 EUR |
2,786,158.2346 XRP |
0.3333 EUR |
0.3322 EUR |
0.3447 EUR |
0.3425 EUR |
| 2022-09-13 |
0.3433 EUR |
5,187,799.7706 XRP |
0.3552 EUR |
0.3327 EUR |
0.3554 EUR |
0.3356 EUR |
| 2022-09-12 |
0.3494 EUR |
3,241,192.5811 XRP |
0.3525 EUR |
0.3443 EUR |
0.3546 EUR |
0.3530 EUR |
| 2022-09-11 |
0.3540 EUR |
2,468,902.6510 XRP |
0.3557 EUR |
0.3501 EUR |
0.3568 EUR |
0.3525 EUR |
| 2022-09-10 |
0.3537 EUR |
2,403,226.7208 XRP |
0.3548 EUR |
0.3498 EUR |
0.3598 EUR |
0.3551 EUR |
| 2022-09-09 |
0.3478 EUR |
8,266,219.2733 XRP |
0.3394 EUR |
0.3381 EUR |
0.3573 EUR |
0.3556 EUR |
| 2022-09-08 |
0.3339 EUR |
4,509,928.4789 XRP |
0.3371 EUR |
0.3290 EUR |
0.3434 EUR |
0.3398 EUR |
| 2022-09-07 |
0.3264 EUR |
5,255,389.6862 XRP |
0.3246 EUR |
0.3163 EUR |
0.3386 EUR |
0.3370 EUR |
| 2022-09-06 |
0.3319 EUR |
6,819,562.4880 XRP |
0.3346 EUR |
0.3215 EUR |
0.3440 EUR |
0.3273 EUR |
| 2022-09-05 |
0.3290 EUR |
3,219,615.3188 XRP |
0.3345 EUR |
0.3246 EUR |
0.3356 EUR |
0.3335 EUR |
| 2022-09-04 |
0.3324 EUR |
1,635,170.1979 XRP |
0.3313 EUR |
0.3294 EUR |
0.3346 EUR |
0.3329 EUR |
| 2022-09-03 |
0.3311 EUR |
1,564,094.3200 XRP |
0.3330 EUR |
0.3283 EUR |
0.3355 EUR |
0.3316 EUR |
| 2022-09-02 |
0.3310 EUR |
4,153,881.1754 XRP |
0.3347 EUR |
0.3269 EUR |
0.3360 EUR |
0.3314 EUR |
| 2022-09-01 |
0.3271 EUR |
4,124,889.4698 XRP |
0.3264 EUR |
0.3222 EUR |
0.3349 EUR |
0.3341 EUR |
| 2022-08-31 |
0.3284 EUR |
3,570,595.7997 XRP |
0.3260 EUR |
0.3217 EUR |
0.3343 EUR |
0.3293 EUR |
| 2022-08-30 |
0.3279 EUR |
4,726,298.3499 XRP |
0.3335 EUR |
0.3193 EUR |
0.3359 EUR |
0.3287 EUR |
| 2022-08-29 |
0.3256 EUR |
6,144,679.5801 XRP |
0.3246 EUR |
0.3202 EUR |
0.3330 EUR |
0.3321 EUR |
| 2022-08-28 |
0.3343 EUR |
2,543,238.6166 XRP |
0.3363 EUR |
0.3248 EUR |
0.3386 EUR |
0.3251 EUR |
| 2022-08-27 |
0.3364 EUR |
3,604,921.2168 XRP |
0.3405 EUR |
0.3300 EUR |
0.3459 EUR |
0.3352 EUR |
| 2022-08-26 |
0.3504 EUR |
14,472,630.7521 XRP |
0.3500 EUR |
0.3340 EUR |
0.3710 EUR |
0.3403 EUR |
| 2022-08-25 |
0.3481 EUR |
3,159,855.9035 XRP |
0.3468 EUR |
0.3440 EUR |
0.3528 EUR |
0.3506 EUR |
| 2022-08-24 |
0.3455 EUR |
5,058,403.1594 XRP |
0.3484 EUR |
0.3409 EUR |
0.3533 EUR |
0.3468 EUR |
| 2022-08-23 |
0.3427 EUR |
3,553,438.1937 XRP |
0.3461 EUR |
0.3354 EUR |
0.3484 EUR |
0.3473 EUR |
| 2022-08-22 |
0.3369 EUR |
3,951,630.3127 XRP |
0.3437 EUR |
0.3313 EUR |
0.3438 EUR |
0.3432 EUR |
| 2022-08-21 |
0.3413 EUR |
5,417,995.7338 XRP |
0.3357 EUR |
0.3346 EUR |
0.3566 EUR |
0.3453 EUR |