Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-30 |
0.5856 EUR |
2,715,094.4550 XRP |
0.5799 EUR |
0.5724 EUR |
0.5961 EUR |
0.5739 EUR |
| 2022-04-29 |
0.5893 EUR |
6,124,899.5986 XRP |
0.6118 EUR |
0.5685 EUR |
0.6144 EUR |
0.5819 EUR |
| 2022-04-28 |
0.6151 EUR |
3,555,793.0373 XRP |
0.6177 EUR |
0.6030 EUR |
0.6238 EUR |
0.6119 EUR |
| 2022-04-27 |
0.6137 EUR |
3,284,210.1776 XRP |
0.6034 EUR |
0.5986 EUR |
0.6246 EUR |
0.6131 EUR |
| 2022-04-26 |
0.6267 EUR |
4,676,301.1717 XRP |
0.6470 EUR |
0.6000 EUR |
0.6578 EUR |
0.6066 EUR |
| 2022-04-25 |
0.6212 EUR |
9,383,988.5282 XRP |
0.6459 EUR |
0.6011 EUR |
0.6504 EUR |
0.6467 EUR |
| 2022-04-24 |
0.6509 EUR |
3,074,848.3586 XRP |
0.6544 EUR |
0.6450 EUR |
0.6600 EUR |
0.6460 EUR |
| 2022-04-23 |
0.6608 EUR |
1,712,145.6965 XRP |
0.6648 EUR |
0.6555 EUR |
0.6727 EUR |
0.6608 EUR |
| 2022-04-22 |
0.6730 EUR |
3,126,901.1689 XRP |
0.6760 EUR |
0.6628 EUR |
0.6836 EUR |
0.6668 EUR |
| 2022-04-21 |
0.6839 EUR |
8,105,593.8562 XRP |
0.6933 EUR |
0.6667 EUR |
0.7079 EUR |
0.6795 EUR |
| 2022-04-20 |
0.7043 EUR |
3,282,764.1401 XRP |
0.7183 EUR |
0.6850 EUR |
0.7183 EUR |
0.6971 EUR |
| 2022-04-19 |
0.7146 EUR |
3,182,377.8251 XRP |
0.7147 EUR |
0.7028 EUR |
0.7252 EUR |
0.7183 EUR |
| 2022-04-18 |
0.6901 EUR |
3,531,981.8045 XRP |
0.6957 EUR |
0.6747 EUR |
0.7085 EUR |
0.7072 EUR |
| 2022-04-17 |
0.7147 EUR |
1,596,929.1847 XRP |
0.7231 EUR |
0.6928 EUR |
0.7278 EUR |
0.6951 EUR |
| 2022-04-16 |
0.7189 EUR |
3,075,747.1198 XRP |
0.7274 EUR |
0.7100 EUR |
0.7398 EUR |
0.7226 EUR |
| 2022-04-15 |
0.7185 EUR |
6,492,111.8511 XRP |
0.6714 EUR |
0.6714 EUR |
0.7373 EUR |
0.7169 EUR |
| 2022-04-14 |
0.6676 EUR |
3,394,867.3705 XRP |
0.6642 EUR |
0.6544 EUR |
0.6794 EUR |
0.6711 EUR |
| 2022-04-13 |
0.6613 EUR |
4,138,859.5790 XRP |
0.6608 EUR |
0.6492 EUR |
0.6670 EUR |
0.6649 EUR |
| 2022-04-12 |
0.6518 EUR |
4,450,747.0263 XRP |
0.6390 EUR |
0.6385 EUR |
0.6706 EUR |
0.6634 EUR |
| 2022-04-11 |
0.6603 EUR |
8,468,640.9607 XRP |
0.6935 EUR |
0.6266 EUR |
0.6944 EUR |
0.6380 EUR |
| 2022-04-10 |
0.7015 EUR |
3,629,764.4495 XRP |
0.7019 EUR |
0.6924 EUR |
0.7093 EUR |
0.6952 EUR |
| 2022-04-09 |
0.6999 EUR |
893,296.5900 XRP |
0.6945 EUR |
0.6929 EUR |
0.7051 EUR |
0.6987 EUR |
| 2022-04-08 |
0.7136 EUR |
3,100,845.1649 XRP |
0.7239 EUR |
0.6932 EUR |
0.7305 EUR |
0.6986 EUR |
| 2022-04-07 |
0.7156 EUR |
3,582,019.1853 XRP |
0.6971 EUR |
0.6910 EUR |
0.7259 EUR |
0.7242 EUR |
| 2022-04-06 |
0.7229 EUR |
7,164,569.6662 XRP |
0.7487 EUR |
0.6955 EUR |
0.7520 EUR |
0.7048 EUR |
| 2022-04-05 |
0.7535 EUR |
4,216,105.4589 XRP |
0.7534 EUR |
0.7470 EUR |
0.7654 EUR |
0.7548 EUR |
| 2022-04-04 |
0.7496 EUR |
4,779,853.8129 XRP |
0.7639 EUR |
0.7306 EUR |
0.7646 EUR |
0.7530 EUR |
| 2022-04-03 |
0.7563 EUR |
2,426,683.6521 XRP |
0.7463 EUR |
0.7382 EUR |
0.7716 EUR |
0.7686 EUR |
| 2022-04-02 |
0.7582 EUR |
4,151,833.8479 XRP |
0.7492 EUR |
0.7423 EUR |
0.7696 EUR |
0.7495 EUR |
| 2022-04-01 |
0.7464 EUR |
5,615,641.8638 XRP |
0.7357 EUR |
0.7305 EUR |
0.7550 EUR |
0.7501 EUR |
| 2022-03-31 |
0.7442 EUR |
14,242,017.5195 XRP |
0.7717 EUR |
0.7070 EUR |
0.7867 EUR |
0.7401 EUR |
| 2022-03-30 |
0.7736 EUR |
4,771,772.0608 XRP |
0.7737 EUR |
0.7628 EUR |
0.7824 EUR |
0.7700 EUR |
| 2022-03-29 |
0.7855 EUR |
5,426,022.7744 XRP |
0.7855 EUR |
0.7608 EUR |
0.8065 EUR |
0.7728 EUR |
| 2022-03-28 |
0.8059 EUR |
11,271,965.8053 XRP |
0.7802 EUR |
0.7770 EUR |
0.8297 EUR |
0.8128 EUR |
| 2022-03-27 |
0.7672 EUR |
2,667,390.9456 XRP |
0.7579 EUR |
0.7550 EUR |
0.7796 EUR |
0.7794 EUR |
| 2022-03-26 |
0.7560 EUR |
1,385,087.1452 XRP |
0.7507 EUR |
0.7480 EUR |
0.7610 EUR |
0.7576 EUR |
| 2022-03-25 |
0.7577 EUR |
4,005,712.1538 XRP |
0.7647 EUR |
0.7449 EUR |
0.7664 EUR |
0.7516 EUR |
| 2022-03-24 |
0.7645 EUR |
5,019,633.1014 XRP |
0.7607 EUR |
0.7537 EUR |
0.7730 EUR |
0.7654 EUR |