Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
0.5531 EUR |
5,809,855.0986 XRP |
0.5504 EUR |
0.5455 EUR |
0.5600 EUR |
0.5598 EUR |
| 2022-01-31 |
0.5335 EUR |
5,565,272.5306 XRP |
0.5396 EUR |
0.5210 EUR |
0.5450 EUR |
0.5435 EUR |
| 2022-01-30 |
0.5481 EUR |
2,382,969.2663 XRP |
0.5552 EUR |
0.5370 EUR |
0.5604 EUR |
0.5423 EUR |
| 2022-01-29 |
0.5543 EUR |
3,319,611.8275 XRP |
0.5486 EUR |
0.5474 EUR |
0.5612 EUR |
0.5542 EUR |
| 2022-01-28 |
0.5410 EUR |
3,304,126.3085 XRP |
0.5465 EUR |
0.5320 EUR |
0.5508 EUR |
0.5457 EUR |
| 2022-01-27 |
0.5413 EUR |
5,662,945.1261 XRP |
0.5516 EUR |
0.5264 EUR |
0.5559 EUR |
0.5465 EUR |
| 2022-01-26 |
0.5580 EUR |
12,109,617.1339 XRP |
0.5470 EUR |
0.5392 EUR |
0.5839 EUR |
0.5513 EUR |
| 2022-01-25 |
0.5364 EUR |
7,263,253.6921 XRP |
0.5409 EUR |
0.5198 EUR |
0.5523 EUR |
0.5500 EUR |
| 2022-01-24 |
0.5143 EUR |
16,168,673.7292 XRP |
0.5550 EUR |
0.4902 EUR |
0.5550 EUR |
0.5362 EUR |
| 2022-01-23 |
0.5440 EUR |
9,300,619.8120 XRP |
0.5271 EUR |
0.5216 EUR |
0.5600 EUR |
0.5548 EUR |
| 2022-01-22 |
0.5196 EUR |
24,687,438.7329 XRP |
0.5621 EUR |
0.4820 EUR |
0.5770 EUR |
0.5258 EUR |
| 2022-01-21 |
0.5845 EUR |
23,544,866.5354 XRP |
0.6364 EUR |
0.5375 EUR |
0.6445 EUR |
0.5577 EUR |
| 2022-01-20 |
0.6610 EUR |
4,443,551.8929 XRP |
0.6512 EUR |
0.6435 EUR |
0.6718 EUR |
0.6490 EUR |
| 2022-01-19 |
0.6521 EUR |
5,529,871.6314 XRP |
0.6634 EUR |
0.6393 EUR |
0.6655 EUR |
0.6546 EUR |
| 2022-01-18 |
0.6579 EUR |
6,633,717.1895 XRP |
0.6684 EUR |
0.6465 EUR |
0.6739 EUR |
0.6676 EUR |
| 2022-01-17 |
0.6684 EUR |
3,855,337.7557 XRP |
0.6829 EUR |
0.6583 EUR |
0.6845 EUR |
0.6691 EUR |
| 2022-01-16 |
0.6817 EUR |
3,336,774.9700 XRP |
0.6830 EUR |
0.6744 EUR |
0.6888 EUR |
0.6829 EUR |
| 2022-01-15 |
0.6855 EUR |
2,309,343.3618 XRP |
0.6778 EUR |
0.6749 EUR |
0.6924 EUR |
0.6862 EUR |
| 2022-01-14 |
0.6753 EUR |
5,483,705.1631 XRP |
0.6709 EUR |
0.6573 EUR |
0.6896 EUR |
0.6762 EUR |
| 2022-01-13 |
0.6843 EUR |
5,011,849.9935 XRP |
0.6997 EUR |
0.6649 EUR |
0.7019 EUR |
0.6719 EUR |
| 2022-01-12 |
0.6892 EUR |
9,048,935.6057 XRP |
0.6784 EUR |
0.6672 EUR |
0.7056 EUR |
0.6988 EUR |
| 2022-01-11 |
0.6638 EUR |
7,038,331.7470 XRP |
0.6535 EUR |
0.6458 EUR |
0.6835 EUR |
0.6797 EUR |
| 2022-01-10 |
0.6432 EUR |
8,730,364.7475 XRP |
0.6636 EUR |
0.6158 EUR |
0.6696 EUR |
0.6463 EUR |
| 2022-01-09 |
0.6639 EUR |
3,408,862.9733 XRP |
0.6568 EUR |
0.6508 EUR |
0.6764 EUR |
0.6661 EUR |
| 2022-01-08 |
0.6589 EUR |
5,450,710.2067 XRP |
0.6724 EUR |
0.6376 EUR |
0.6840 EUR |
0.6674 EUR |
| 2022-01-07 |
0.6672 EUR |
8,780,141.6518 XRP |
0.6899 EUR |
0.6455 EUR |
0.6909 EUR |
0.6747 EUR |
| 2022-01-06 |
0.6744 EUR |
7,728,669.5416 XRP |
0.6832 EUR |
0.6534 EUR |
0.7000 EUR |
0.6922 EUR |
| 2022-01-05 |
0.6925 EUR |
11,100,371.5174 XRP |
0.7293 EUR |
0.6242 EUR |
0.7400 EUR |
0.6835 EUR |
| 2022-01-04 |
0.7346 EUR |
4,925,184.1984 XRP |
0.7369 EUR |
0.7230 EUR |
0.7489 EUR |
0.7320 EUR |
| 2022-01-03 |
0.7393 EUR |
5,623,072.5847 XRP |
0.7556 EUR |
0.7276 EUR |
0.7558 EUR |
0.7391 EUR |
| 2022-01-02 |
0.7499 EUR |
3,864,068.9499 XRP |
0.7485 EUR |
0.7375 EUR |
0.7619 EUR |
0.7564 EUR |
| 2022-01-01 |
0.7448 EUR |
2,595,672.5322 XRP |
0.7298 EUR |
0.7298 EUR |
0.7531 EUR |
0.7461 EUR |
| 2021-12-31 |
0.7346 EUR |
6,939,999.3874 XRP |
0.7406 EUR |
0.7058 EUR |
0.7549 EUR |
0.7300 EUR |
| 2021-12-30 |
0.7399 EUR |
7,582,994.7765 XRP |
0.7193 EUR |
0.7082 EUR |
0.7600 EUR |
0.7405 EUR |
| 2021-12-29 |
0.7374 EUR |
7,703,040.0182 XRP |
0.7539 EUR |
0.7152 EUR |
0.7647 EUR |
0.7195 EUR |
| 2021-12-28 |
0.7797 EUR |
14,450,322.1530 XRP |
0.8184 EUR |
0.7487 EUR |
0.8184 EUR |
0.7569 EUR |
| 2021-12-27 |
0.8276 EUR |
6,031,163.2303 XRP |
0.8131 EUR |
0.8093 EUR |
0.8438 EUR |
0.8185 EUR |
| 2021-12-26 |
0.8123 EUR |
3,237,857.6666 XRP |
0.8196 EUR |
0.8023 EUR |
0.8262 EUR |
0.8141 EUR |
| 2021-12-25 |
0.8180 EUR |
7,575,616.9949 XRP |
0.8064 EUR |
0.7950 EUR |
0.8307 EUR |
0.8184 EUR |
| 2021-12-24 |
0.8443 EUR |
22,031,792.7844 XRP |
0.8786 EUR |
0.7938 EUR |
0.8798 EUR |
0.8060 EUR |
| 2021-12-23 |
0.8731 EUR |
15,518,398.1302 XRP |
0.8430 EUR |
0.8277 EUR |
0.8976 EUR |
0.8850 EUR |
| 2021-12-22 |
0.8421 EUR |
12,621,845.8662 XRP |
0.8385 EUR |
0.8174 EUR |
0.8624 EUR |
0.8417 EUR |
| 2021-12-21 |
0.8041 EUR |
15,290,661.1211 XRP |
0.7811 EUR |
0.7566 EUR |
0.8512 EUR |
0.8383 EUR |
| 2021-12-20 |
0.7636 EUR |
14,706,959.3926 XRP |
0.7432 EUR |
0.7300 EUR |
0.8130 EUR |
0.7703 EUR |
| 2021-12-19 |
0.7412 EUR |
3,593,588.8069 XRP |
0.7356 EUR |
0.7307 EUR |
0.7512 EUR |
0.7465 EUR |
| 2021-12-18 |
0.7308 EUR |
4,783,669.8010 XRP |
0.7090 EUR |
0.7045 EUR |
0.7421 EUR |
0.7366 EUR |
| 2021-12-17 |
0.7115 EUR |
5,505,056.2755 XRP |
0.7110 EUR |
0.6874 EUR |
0.7337 EUR |
0.7099 EUR |
| 2021-12-16 |
0.7279 EUR |
3,435,279.6097 XRP |
0.7320 EUR |
0.7129 EUR |
0.7413 EUR |
0.7156 EUR |
| 2021-12-15 |
0.7187 EUR |
7,380,969.3664 XRP |
0.7205 EUR |
0.6920 EUR |
0.7439 EUR |
0.7301 EUR |
| 2021-12-14 |
0.7072 EUR |
6,482,178.3798 XRP |
0.6936 EUR |
0.6853 EUR |
0.7298 EUR |
0.7209 EUR |