Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.0711 EUR |
23,058,636.6178 XRP |
1.0490 EUR |
1.0251 EUR |
1.1130 EUR |
1.0639 EUR |
| 2021-08-22 |
1.0404 EUR |
12,633,095.1578 XRP |
1.0402 EUR |
1.0100 EUR |
1.0755 EUR |
1.0440 EUR |
| 2021-08-21 |
1.0654 EUR |
17,351,734.8292 XRP |
1.0809 EUR |
1.0337 EUR |
1.0990 EUR |
1.0457 EUR |
| 2021-08-20 |
1.0698 EUR |
32,959,293.4448 XRP |
1.0560 EUR |
1.0259 EUR |
1.1026 EUR |
1.0688 EUR |
| 2021-08-19 |
0.9992 EUR |
33,886,748.7220 XRP |
0.9783 EUR |
0.9311 EUR |
1.0530 EUR |
1.0525 EUR |
| 2021-08-18 |
0.9603 EUR |
30,952,101.1829 XRP |
0.9384 EUR |
0.8953 EUR |
1.0200 EUR |
0.9935 EUR |
| 2021-08-17 |
0.9936 EUR |
32,601,589.5154 XRP |
1.0072 EUR |
0.9296 EUR |
1.0400 EUR |
0.9506 EUR |
| 2021-08-16 |
1.0452 EUR |
26,506,049.0147 XRP |
1.0888 EUR |
0.9673 EUR |
1.1251 EUR |
1.0273 EUR |
| 2021-08-15 |
1.0899 EUR |
38,676,454.1513 XRP |
1.0853 EUR |
1.0400 EUR |
1.1436 EUR |
1.0859 EUR |
| 2021-08-14 |
1.0017 EUR |
47,016,368.3061 XRP |
0.9231 EUR |
0.9060 EUR |
1.1100 EUR |
1.1009 EUR |
| 2021-08-13 |
0.8750 EUR |
23,744,933.6381 XRP |
0.8240 EUR |
0.8115 EUR |
0.9107 EUR |
0.9015 EUR |
| 2021-08-12 |
0.8342 EUR |
28,124,699.3092 XRP |
0.8613 EUR |
0.7879 EUR |
0.8895 EUR |
0.8001 EUR |
| 2021-08-11 |
0.8183 EUR |
40,804,229.0995 XRP |
0.7260 EUR |
0.7248 EUR |
0.9324 EUR |
0.8514 EUR |
| 2021-08-10 |
0.7116 EUR |
15,626,994.8895 XRP |
0.6961 EUR |
0.6822 EUR |
0.7362 EUR |
0.7232 EUR |
| 2021-08-09 |
0.6869 EUR |
12,635,527.5187 XRP |
0.6615 EUR |
0.6457 EUR |
0.7044 EUR |
0.6946 EUR |
| 2021-08-08 |
0.6797 EUR |
11,040,675.6469 XRP |
0.6925 EUR |
0.6548 EUR |
0.7130 EUR |
0.6719 EUR |
| 2021-08-07 |
0.6699 EUR |
17,107,938.0868 XRP |
0.6335 EUR |
0.6289 EUR |
0.6936 EUR |
0.6910 EUR |
| 2021-08-06 |
0.6273 EUR |
7,710,376.0614 XRP |
0.6188 EUR |
0.6124 EUR |
0.6390 EUR |
0.6312 EUR |
| 2021-08-05 |
0.6079 EUR |
6,611,917.1614 XRP |
0.6171 EUR |
0.5931 EUR |
0.6245 EUR |
0.6191 EUR |
| 2021-08-04 |
0.6068 EUR |
6,798,606.2890 XRP |
0.6012 EUR |
0.5879 EUR |
0.6245 EUR |
0.6174 EUR |
| 2021-08-03 |
0.6032 EUR |
8,005,694.7665 XRP |
0.6219 EUR |
0.5910 EUR |
0.6273 EUR |
0.6014 EUR |
| 2021-08-02 |
0.6286 EUR |
8,423,230.7264 XRP |
0.6110 EUR |
0.6038 EUR |
0.6522 EUR |
0.6248 EUR |
| 2021-08-01 |
0.6395 EUR |
8,197,688.1201 XRP |
0.6293 EUR |
0.6240 EUR |
0.6544 EUR |
0.6253 EUR |
| 2021-07-31 |
0.6309 EUR |
7,574,602.8244 XRP |
0.6336 EUR |
0.6215 EUR |
0.6390 EUR |
0.6353 EUR |
| 2021-07-30 |
0.6220 EUR |
13,606,614.6885 XRP |
0.6301 EUR |
0.5988 EUR |
0.6475 EUR |
0.6343 EUR |
| 2021-07-29 |
0.6041 EUR |
10,313,165.3792 XRP |
0.6190 EUR |
0.5879 EUR |
0.6445 EUR |
0.6284 EUR |
| 2021-07-28 |
0.6036 EUR |
25,873,106.1100 XRP |
0.5460 EUR |
0.5353 EUR |
0.6380 EUR |
0.5977 EUR |
| 2021-07-27 |
0.5473 EUR |
15,537,076.2367 XRP |
0.5286 EUR |
0.5199 EUR |
0.5890 EUR |
0.5428 EUR |
| 2021-07-26 |
0.5487 EUR |
29,465,465.3231 XRP |
0.5150 EUR |
0.5135 EUR |
0.5747 EUR |
0.5318 EUR |
| 2021-07-25 |
0.5095 EUR |
4,848,441.3238 XRP |
0.5171 EUR |
0.5016 EUR |
0.5198 EUR |
0.5148 EUR |
| 2021-07-24 |
0.5183 EUR |
12,836,868.3501 XRP |
0.5172 EUR |
0.5100 EUR |
0.5278 EUR |
0.5134 EUR |
| 2021-07-23 |
0.5038 EUR |
7,398,479.6159 XRP |
0.5044 EUR |
0.4765 EUR |
0.5179 EUR |
0.5169 EUR |
| 2021-07-22 |
0.4979 EUR |
12,848,019.5143 XRP |
0.4850 EUR |
0.4759 EUR |
0.5127 EUR |
0.5043 EUR |
| 2021-07-21 |
0.4701 EUR |
18,318,892.7889 XRP |
0.4487 EUR |
0.4409 EUR |
0.4950 EUR |
0.4810 EUR |
| 2021-07-20 |
0.4503 EUR |
18,041,824.5639 XRP |
0.4724 EUR |
0.4378 EUR |
0.4827 EUR |
0.4494 EUR |
| 2021-07-19 |
0.4801 EUR |
5,367,152.3337 XRP |
0.4964 EUR |
0.4688 EUR |
0.4985 EUR |
0.4747 EUR |
| 2021-07-18 |
0.4970 EUR |
2,913,111.2788 XRP |
0.4936 EUR |
0.4854 EUR |
0.5086 EUR |
0.4965 EUR |
| 2021-07-17 |
0.4923 EUR |
4,888,622.0576 XRP |
0.4993 EUR |
0.4755 EUR |
0.5058 EUR |
0.4950 EUR |
| 2021-07-16 |
0.5075 EUR |
4,899,662.2023 XRP |
0.5060 EUR |
0.4981 EUR |
0.5240 EUR |
0.4996 EUR |
| 2021-07-15 |
0.5099 EUR |
6,660,885.4198 XRP |
0.5238 EUR |
0.4984 EUR |
0.5294 EUR |
0.5091 EUR |
| 2021-07-14 |
0.5125 EUR |
7,709,980.0849 XRP |
0.5254 EUR |
0.4977 EUR |
0.5279 EUR |
0.5219 EUR |
| 2021-07-13 |
0.5276 EUR |
4,427,451.9862 XRP |
0.5305 EUR |
0.5169 EUR |
0.5423 EUR |
0.5251 EUR |
| 2021-07-12 |
0.5378 EUR |
4,304,192.3552 XRP |
0.5364 EUR |
0.5216 EUR |
0.5538 EUR |
0.5306 EUR |
| 2021-07-11 |
0.5304 EUR |
2,130,085.5414 XRP |
0.5270 EUR |
0.5207 EUR |
0.5430 EUR |
0.5361 EUR |
| 2021-07-10 |
0.5279 EUR |
3,939,888.9694 XRP |
0.5371 EUR |
0.5170 EUR |
0.5464 EUR |
0.5271 EUR |
| 2021-07-09 |
0.5252 EUR |
5,372,242.6628 XRP |
0.5250 EUR |
0.5006 EUR |
0.5443 EUR |
0.5404 EUR |
| 2021-07-08 |
0.5293 EUR |
8,652,162.4987 XRP |
0.5532 EUR |
0.5168 EUR |
0.5547 EUR |
0.5189 EUR |
| 2021-07-07 |
0.5639 EUR |
4,870,032.9499 XRP |
0.5624 EUR |
0.5516 EUR |
0.5700 EUR |
0.5549 EUR |
| 2021-07-06 |
0.5629 EUR |
5,981,305.2348 XRP |
0.5503 EUR |
0.5495 EUR |
0.5737 EUR |
0.5603 EUR |
| 2021-07-05 |
0.5595 EUR |
8,136,040.3895 XRP |
0.5865 EUR |
0.5434 EUR |
0.5865 EUR |
0.5573 EUR |