Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-31 |
0.5600 EUR |
13,006,226.1476 XRP |
0.5453 EUR |
0.5303 EUR |
0.5827 EUR |
0.5647 EUR |
| 2023-10-30 |
0.5397 EUR |
7,415,240.4687 XRP |
0.5267 EUR |
0.5205 EUR |
0.5512 EUR |
0.5458 EUR |
| 2023-10-29 |
0.5263 EUR |
3,739,630.9382 XRP |
0.5159 EUR |
0.5125 EUR |
0.5317 EUR |
0.5277 EUR |
| 2023-10-28 |
0.5169 EUR |
2,136,058.9612 XRP |
0.5138 EUR |
0.5121 EUR |
0.5211 EUR |
0.5177 EUR |
| 2023-10-27 |
0.5162 EUR |
5,730,172.7031 XRP |
0.5242 EUR |
0.5058 EUR |
0.5292 EUR |
0.5164 EUR |
| 2023-10-26 |
0.5256 EUR |
5,589,601.3913 XRP |
0.5257 EUR |
0.5160 EUR |
0.5393 EUR |
0.5250 EUR |
| 2023-10-25 |
0.5225 EUR |
5,939,828.5674 XRP |
0.5267 EUR |
0.5102 EUR |
0.5340 EUR |
0.5264 EUR |
| 2023-10-24 |
0.5234 EUR |
17,442,765.5750 XRP |
0.5133 EUR |
0.5021 EUR |
0.5524 EUR |
0.5293 EUR |
| 2023-10-23 |
0.5000 EUR |
11,342,179.8371 XRP |
0.4933 EUR |
0.4917 EUR |
0.5190 EUR |
0.5117 EUR |
| 2023-10-22 |
0.4897 EUR |
1,463,117.9719 XRP |
0.4918 EUR |
0.4837 EUR |
0.4945 EUR |
0.4893 EUR |
| 2023-10-21 |
0.4915 EUR |
2,891,917.6549 XRP |
0.4859 EUR |
0.4824 EUR |
0.5023 EUR |
0.4926 EUR |
| 2023-10-20 |
0.4899 EUR |
6,851,281.3724 XRP |
0.4913 EUR |
0.4812 EUR |
0.5015 EUR |
0.4915 EUR |
| 2023-10-19 |
0.4681 EUR |
7,238,614.3015 XRP |
0.4632 EUR |
0.4531 EUR |
0.4951 EUR |
0.4909 EUR |
| 2023-10-18 |
0.4640 EUR |
2,217,798.1120 XRP |
0.4645 EUR |
0.4597 EUR |
0.4673 EUR |
0.4637 EUR |
| 2023-10-17 |
0.4649 EUR |
2,444,288.2827 XRP |
0.4716 EUR |
0.4600 EUR |
0.4716 EUR |
0.4651 EUR |
| 2023-10-16 |
0.4695 EUR |
3,716,836.2482 XRP |
0.4632 EUR |
0.4612 EUR |
0.4841 EUR |
0.4719 EUR |
| 2023-10-15 |
0.4641 EUR |
1,556,471.8167 XRP |
0.4633 EUR |
0.4619 EUR |
0.4663 EUR |
0.4656 EUR |
| 2023-10-14 |
0.4619 EUR |
1,234,983.4530 XRP |
0.4616 EUR |
0.4600 EUR |
0.4647 EUR |
0.4631 EUR |
| 2023-10-13 |
0.4584 EUR |
3,615,883.2306 XRP |
0.4582 EUR |
0.4542 EUR |
0.4666 EUR |
0.4624 EUR |