Identifier on Kraken: XXRPZEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-20 |
0.5621 EUR |
4,325,767.5615 XRP |
0.5508 EUR |
0.5483 EUR |
0.5710 EUR |
0.5642 EUR |
2023-12-19 |
0.5540 EUR |
5,475,878.3896 XRP |
0.5608 EUR |
0.5445 EUR |
0.5647 EUR |
0.5515 EUR |
2023-12-18 |
0.5465 EUR |
8,391,677.8949 XRP |
0.5601 EUR |
0.5305 EUR |
0.5629 EUR |
0.5616 EUR |
2023-12-17 |
0.5676 EUR |
2,339,060.9529 XRP |
0.5698 EUR |
0.5600 EUR |
0.5724 EUR |
0.5606 EUR |
2023-12-16 |
0.5689 EUR |
2,376,258.7277 XRP |
0.5653 EUR |
0.5603 EUR |
0.5741 EUR |
0.5695 EUR |
2023-12-15 |
0.5751 EUR |
4,339,622.9236 XRP |
0.5748 EUR |
0.5645 EUR |
0.5858 EUR |
0.5730 EUR |
2023-12-14 |
0.5731 EUR |
5,599,415.0256 XRP |
0.5773 EUR |
0.5550 EUR |
0.5815 EUR |
0.5773 EUR |
2023-12-13 |
0.5641 EUR |
5,807,947.3927 XRP |
0.5735 EUR |
0.5510 EUR |
0.5761 EUR |
0.5744 EUR |
2023-12-12 |
0.5742 EUR |
3,604,610.0294 XRP |
0.5741 EUR |
0.5619 EUR |
0.5813 EUR |
0.5723 EUR |
2023-12-11 |
0.5755 EUR |
10,198,022.9069 XRP |
0.6150 EUR |
0.5594 EUR |
0.6157 EUR |
0.5752 EUR |
2023-12-10 |
0.6142 EUR |
3,258,498.5497 XRP |
0.6125 EUR |
0.6018 EUR |
0.6236 EUR |
0.6173 EUR |
2023-12-09 |
0.6337 EUR |
7,251,562.8166 XRP |
0.6253 EUR |
0.6177 EUR |
0.6512 EUR |
0.6253 EUR |
2023-12-08 |
0.6094 EUR |
8,870,573.8097 XRP |
0.5965 EUR |
0.5922 EUR |
0.6254 EUR |
0.6232 EUR |
2023-12-07 |
0.5917 EUR |
7,208,632.5148 XRP |
0.5947 EUR |
0.5777 EUR |
0.6078 EUR |
0.5952 EUR |
2023-12-06 |
0.5825 EUR |
6,900,622.1259 XRP |
0.5751 EUR |
0.5650 EUR |
0.5943 EUR |
0.5895 EUR |
2023-12-05 |
0.5698 EUR |
5,742,728.5025 XRP |
0.5757 EUR |
0.5606 EUR |
0.5809 EUR |
0.5750 EUR |
2023-12-04 |
0.5738 EUR |
11,499,058.3665 XRP |
0.5728 EUR |
0.5350 EUR |
0.5919 EUR |
0.5752 EUR |
2023-12-03 |
0.5727 EUR |
2,642,888.0037 XRP |
0.5702 EUR |
0.5669 EUR |
0.5824 EUR |
0.5717 EUR |
2023-12-02 |
0.5664 EUR |
2,151,903.6804 XRP |
0.5632 EUR |
0.5619 EUR |
0.5725 EUR |
0.5690 EUR |
2023-12-01 |
0.5609 EUR |
2,526,918.9735 XRP |
0.5569 EUR |
0.5541 EUR |
0.5640 EUR |
0.5623 EUR |
2023-11-30 |
0.5531 EUR |
2,751,865.5424 XRP |
0.5553 EUR |
0.5466 EUR |
0.5586 EUR |
0.5576 EUR |
2023-11-29 |
0.5559 EUR |
3,526,679.0597 XRP |
0.5552 EUR |
0.5512 EUR |
0.5618 EUR |
0.5547 EUR |
2023-11-28 |
0.5522 EUR |
4,384,255.9874 XRP |
0.5512 EUR |
0.5448 EUR |
0.5592 EUR |
0.5564 EUR |
2023-11-27 |
0.5516 EUR |
3,662,813.3762 XRP |
0.5633 EUR |
0.5427 EUR |
0.5645 EUR |
0.5485 EUR |
2023-11-26 |
0.5699 EUR |
4,857,779.6467 XRP |
0.5700 EUR |
0.5557 EUR |
0.5833 EUR |
0.5639 EUR |
2023-11-25 |
0.5674 EUR |
1,058,265.7153 XRP |
0.5680 EUR |
0.5638 EUR |
0.5699 EUR |
0.5673 EUR |
2023-11-24 |
0.5689 EUR |
2,969,330.6752 XRP |
0.5694 EUR |
0.5643 EUR |
0.5737 EUR |
0.5681 EUR |
2023-11-23 |
0.5646 EUR |
3,398,580.2146 XRP |
0.5620 EUR |
0.5561 EUR |
0.5724 EUR |
0.5690 EUR |
2023-11-22 |
0.5503 EUR |
3,645,085.6677 XRP |
0.5300 EUR |
0.5300 EUR |
0.5657 EUR |
0.5635 EUR |
2023-11-21 |
0.5499 EUR |
4,527,444.3613 XRP |
0.5600 EUR |
0.5328 EUR |
0.5644 EUR |
0.5382 EUR |
2023-11-20 |
0.5668 EUR |
3,133,920.0511 XRP |
0.5748 EUR |
0.5560 EUR |
0.5751 EUR |
0.5604 EUR |
2023-11-19 |
0.5678 EUR |
2,735,812.5834 XRP |
0.5605 EUR |
0.5527 EUR |
0.5752 EUR |
0.5714 EUR |
2023-11-18 |
0.5541 EUR |
1,938,054.8701 XRP |
0.5629 EUR |
0.5409 EUR |
0.5641 EUR |
0.5607 EUR |
2023-11-17 |
0.5572 EUR |
4,295,792.3598 XRP |
0.5641 EUR |
0.5392 EUR |
0.5752 EUR |
0.5580 EUR |
2023-11-16 |
0.5799 EUR |
5,240,471.2719 XRP |
0.5979 EUR |
0.5563 EUR |
0.6025 EUR |
0.5662 EUR |
2023-11-15 |
0.5862 EUR |
5,271,990.1923 XRP |
0.5788 EUR |
0.5756 EUR |
0.5967 EUR |
0.5939 EUR |
2023-11-14 |
0.5910 EUR |
10,878,111.0177 XRP |
0.6266 EUR |
0.5500 EUR |
0.6292 EUR |
0.5789 EUR |
2023-11-13 |
0.6100 EUR |
4,370,494.0729 XRP |
0.6194 EUR |
0.6000 EUR |
0.6250 EUR |
0.6091 EUR |
2023-11-12 |
0.6216 EUR |
2,932,419.1420 XRP |
0.6212 EUR |
0.6060 EUR |
0.6288 EUR |
0.6228 EUR |
2023-11-11 |
0.6243 EUR |
9,828,323.6201 XRP |
0.6179 EUR |
0.6002 EUR |
0.6444 EUR |
0.6223 EUR |
2023-11-10 |
0.6140 EUR |
7,240,046.5519 XRP |
0.6248 EUR |
0.5956 EUR |
0.6287 EUR |
0.6215 EUR |
2023-11-09 |
0.6305 EUR |
15,940,167.0471 XRP |
0.6423 EUR |
0.5790 EUR |
0.6598 EUR |
0.6164 EUR |
2023-11-08 |
0.6425 EUR |
8,807,062.7120 XRP |
0.6411 EUR |
0.6300 EUR |
0.6554 EUR |
0.6423 EUR |
2023-11-07 |
0.6390 EUR |
14,841,226.0175 XRP |
0.6662 EUR |
0.6090 EUR |
0.6662 EUR |
0.6402 EUR |
2023-11-06 |
0.6575 EUR |
19,716,764.0833 XRP |
0.6175 EUR |
0.6153 EUR |
0.6810 EUR |
0.6729 EUR |
2023-11-05 |
0.5991 EUR |
9,796,620.9780 XRP |
0.5746 EUR |
0.5732 EUR |
0.6150 EUR |
0.6060 EUR |
2023-11-04 |
0.5721 EUR |
2,051,082.7646 XRP |
0.5708 EUR |
0.5682 EUR |
0.5767 EUR |
0.5744 EUR |
2023-11-03 |
0.5665 EUR |
3,634,087.7595 XRP |
0.5706 EUR |
0.5577 EUR |
0.5739 EUR |
0.5722 EUR |
2023-11-02 |
0.5737 EUR |
8,271,676.5633 XRP |
0.5758 EUR |
0.5535 EUR |
0.5877 EUR |
0.5720 EUR |
2023-11-01 |
0.5709 EUR |
8,125,387.4791 XRP |
0.5668 EUR |
0.5498 EUR |
0.5836 EUR |
0.5772 EUR |