Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.8870 EUR |
4,504,809.1943 XRP |
0.8816 EUR |
0.8668 EUR |
0.8984 EUR |
0.8696 EUR |
| 2021-11-30 |
0.8869 EUR |
9,215,504.1817 XRP |
0.8776 EUR |
0.8572 EUR |
0.9056 EUR |
0.8843 EUR |
| 2021-11-29 |
0.8719 EUR |
13,124,228.0346 XRP |
0.8593 EUR |
0.8544 EUR |
0.8883 EUR |
0.8802 EUR |
| 2021-11-28 |
0.8148 EUR |
9,909,833.2352 XRP |
0.8369 EUR |
0.7837 EUR |
0.8500 EUR |
0.8469 EUR |
| 2021-11-27 |
0.8438 EUR |
5,359,071.0993 XRP |
0.8320 EUR |
0.8268 EUR |
0.8555 EUR |
0.8370 EUR |
| 2021-11-26 |
0.8541 EUR |
24,359,239.2946 XRP |
0.9327 EUR |
0.8080 EUR |
0.9341 EUR |
0.8338 EUR |
| 2021-11-25 |
0.9326 EUR |
6,025,276.9616 XRP |
0.9221 EUR |
0.9121 EUR |
0.9498 EUR |
0.9369 EUR |
| 2021-11-24 |
0.9202 EUR |
7,728,019.6945 XRP |
0.9486 EUR |
0.9001 EUR |
0.9545 EUR |
0.9181 EUR |
| 2021-11-23 |
0.9305 EUR |
7,004,983.7093 XRP |
0.9233 EUR |
0.9070 EUR |
0.9531 EUR |
0.9492 EUR |
| 2021-11-22 |
0.9297 EUR |
7,757,165.1443 XRP |
0.9402 EUR |
0.9124 EUR |
0.9500 EUR |
0.9300 EUR |
| 2021-11-21 |
0.9563 EUR |
4,745,924.5271 XRP |
0.9745 EUR |
0.9448 EUR |
0.9745 EUR |
0.9561 EUR |
| 2021-11-20 |
0.9631 EUR |
4,902,371.3342 XRP |
0.9680 EUR |
0.9440 EUR |
0.9780 EUR |
0.9731 EUR |
| 2021-11-19 |
0.9471 EUR |
9,089,875.6038 XRP |
0.9172 EUR |
0.8981 EUR |
0.9764 EUR |
0.9656 EUR |
| 2021-11-18 |
0.9561 EUR |
14,607,227.8804 XRP |
0.9690 EUR |
0.8952 EUR |
1.0254 EUR |
0.9176 EUR |
| 2021-11-17 |
0.9637 EUR |
5,898,633.9059 XRP |
0.9620 EUR |
0.9376 EUR |
0.9839 EUR |
0.9638 EUR |
| 2021-11-16 |
0.9719 EUR |
23,435,445.6121 XRP |
1.0318 EUR |
0.9210 EUR |
1.0318 EUR |
0.9691 EUR |
| 2021-11-15 |
1.0489 EUR |
5,465,266.6851 XRP |
1.0395 EUR |
1.0274 EUR |
1.0650 EUR |
1.0372 EUR |
| 2021-11-14 |
1.0350 EUR |
3,279,541.1463 XRP |
1.0398 EUR |
1.0231 EUR |
1.0475 EUR |
1.0337 EUR |
| 2021-11-13 |
1.0385 EUR |
3,461,938.6208 XRP |
1.0393 EUR |
1.0222 EUR |
1.0517 EUR |
1.0350 EUR |
| 2021-11-12 |
1.0363 EUR |
8,672,228.9970 XRP |
1.0620 EUR |
1.0101 EUR |
1.0782 EUR |
1.0380 EUR |
| 2021-11-11 |
1.0633 EUR |
9,579,360.3362 XRP |
1.0382 EUR |
1.0265 EUR |
1.0927 EUR |
1.0730 EUR |
| 2021-11-10 |
1.0917 EUR |
34,978,972.6590 XRP |
1.0853 EUR |
0.9847 EUR |
1.1693 EUR |
1.0427 EUR |
| 2021-11-09 |
1.0829 EUR |
12,792,997.1360 XRP |
1.1063 EUR |
1.0580 EUR |
1.1118 EUR |
1.0830 EUR |
| 2021-11-08 |
1.0947 EUR |
18,444,357.6119 XRP |
1.0559 EUR |
1.0559 EUR |
1.1213 EUR |
1.1000 EUR |
| 2021-11-07 |
1.0449 EUR |
11,492,255.7334 XRP |
0.9983 EUR |
0.9933 EUR |
1.0705 EUR |
1.0518 EUR |
| 2021-11-06 |
0.9902 EUR |
7,240,115.6261 XRP |
1.0038 EUR |
0.9560 EUR |
1.0179 EUR |
0.9962 EUR |
| 2021-11-05 |
1.0097 EUR |
6,801,755.4953 XRP |
1.0402 EUR |
0.9839 EUR |
1.0409 EUR |
1.0004 EUR |
| 2021-11-04 |
1.0428 EUR |
11,857,017.5141 XRP |
1.0428 EUR |
1.0092 EUR |
1.0832 EUR |
1.0280 EUR |
| 2021-11-03 |
1.0277 EUR |
25,203,904.2188 XRP |
0.9814 EUR |
0.9737 EUR |
1.0659 EUR |
1.0372 EUR |
| 2021-11-02 |
0.9681 EUR |
12,684,212.7387 XRP |
0.9422 EUR |
0.9368 EUR |
0.9900 EUR |
0.9729 EUR |
| 2021-11-01 |
0.9445 EUR |
6,983,744.6501 XRP |
0.9641 EUR |
0.9280 EUR |
0.9800 EUR |
0.9451 EUR |
| 2021-10-31 |
0.9572 EUR |
15,017,232.3373 XRP |
0.9392 EUR |
0.9271 EUR |
0.9971 EUR |
0.9647 EUR |
| 2021-10-30 |
0.9431 EUR |
8,649,555.2445 XRP |
0.9363 EUR |
0.9200 EUR |
0.9648 EUR |
0.9287 EUR |
| 2021-10-29 |
0.9226 EUR |
7,371,930.3521 XRP |
0.9060 EUR |
0.9036 EUR |
0.9426 EUR |
0.9313 EUR |
| 2021-10-28 |
0.9010 EUR |
13,580,607.7998 XRP |
0.8595 EUR |
0.8478 EUR |
0.9325 EUR |
0.9056 EUR |
| 2021-10-27 |
0.8872 EUR |
23,569,380.0656 XRP |
0.9554 EUR |
0.8200 EUR |
0.9690 EUR |
0.8626 EUR |
| 2021-10-26 |
0.9655 EUR |
12,876,430.5982 XRP |
0.9435 EUR |
0.9403 EUR |
0.9995 EUR |
0.9547 EUR |
| 2021-10-25 |
0.9406 EUR |
3,701,323.3379 XRP |
0.9303 EUR |
0.9270 EUR |
0.9504 EUR |
0.9436 EUR |
| 2021-10-24 |
0.9270 EUR |
5,363,341.3380 XRP |
0.9404 EUR |
0.9061 EUR |
0.9421 EUR |
0.9286 EUR |
| 2021-10-23 |
0.9367 EUR |
2,672,491.7814 XRP |
0.9345 EUR |
0.9269 EUR |
0.9471 EUR |
0.9383 EUR |
| 2021-10-22 |
0.9424 EUR |
7,048,367.5857 XRP |
0.9355 EUR |
0.9235 EUR |
0.9690 EUR |
0.9353 EUR |
| 2021-10-21 |
0.9683 EUR |
14,188,707.2991 XRP |
0.9809 EUR |
0.9350 EUR |
0.9978 EUR |
0.9433 EUR |
| 2021-10-20 |
0.9667 EUR |
10,400,946.4584 XRP |
0.9367 EUR |
0.9243 EUR |
0.9880 EUR |
0.9763 EUR |
| 2021-10-19 |
0.9305 EUR |
5,875,842.6096 XRP |
0.9326 EUR |
0.9136 EUR |
0.9443 EUR |
0.9373 EUR |
| 2021-10-18 |
0.9357 EUR |
10,147,156.5504 XRP |
0.9412 EUR |
0.9168 EUR |
0.9528 EUR |
0.9335 EUR |
| 2021-10-17 |
0.9329 EUR |
15,124,662.8888 XRP |
0.9747 EUR |
0.8801 EUR |
0.9780 EUR |
0.9373 EUR |
| 2021-10-16 |
0.9902 EUR |
8,570,673.1759 XRP |
0.9822 EUR |
0.9711 EUR |
1.0199 EUR |
0.9783 EUR |
| 2021-10-15 |
0.9751 EUR |
9,645,812.7797 XRP |
0.9776 EUR |
0.9400 EUR |
1.0021 EUR |
0.9802 EUR |
| 2021-10-14 |
0.9759 EUR |
7,212,390.9329 XRP |
0.9720 EUR |
0.9636 EUR |
0.9982 EUR |
0.9778 EUR |
| 2021-10-13 |
0.9558 EUR |
9,550,469.0433 XRP |
0.9543 EUR |
0.9303 EUR |
0.9809 EUR |
0.9752 EUR |