Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-04 |
0.4054 EUR |
6,726,085.5237 XRP |
0.3972 EUR |
0.3901 EUR |
0.4160 EUR |
0.4081 EUR |
| 2018-11-03 |
0.3982 EUR |
1,916,848.4955 XRP |
0.4014 EUR |
0.3940 EUR |
0.4027 EUR |
0.3972 EUR |
| 2018-11-02 |
0.4017 EUR |
4,960,438.4639 XRP |
0.3995 EUR |
0.3965 EUR |
0.4050 EUR |
0.4014 EUR |
| 2018-11-01 |
0.3968 EUR |
2,237,769.7500 XRP |
0.3982 EUR |
0.3940 EUR |
0.4010 EUR |
0.3995 EUR |
| 2018-10-31 |
0.3928 EUR |
4,487,769.2969 XRP |
0.3906 EUR |
0.3829 EUR |
0.4029 EUR |
0.3982 EUR |
| 2018-10-30 |
0.3898 EUR |
3,550,921.7687 XRP |
0.3870 EUR |
0.3861 EUR |
0.3932 EUR |
0.3906 EUR |
| 2018-10-29 |
0.3872 EUR |
9,148,068.8113 XRP |
0.4032 EUR |
0.3752 EUR |
0.4040 EUR |
0.3870 EUR |
| 2018-10-28 |
0.4004 EUR |
2,987,036.5893 XRP |
0.3986 EUR |
0.3974 EUR |
0.4047 EUR |
0.4032 EUR |
| 2018-10-27 |
0.3979 EUR |
2,722,933.9419 XRP |
0.4017 EUR |
0.3952 EUR |
0.4019 EUR |
0.3986 EUR |
| 2018-10-26 |
0.4007 EUR |
4,064,112.5165 XRP |
0.3993 EUR |
0.3950 EUR |
0.4042 EUR |
0.4017 EUR |
| 2018-10-25 |
0.3991 EUR |
6,471,622.3985 XRP |
0.3992 EUR |
0.3883 EUR |
0.4070 EUR |
0.3993 EUR |
| 2018-10-24 |
0.4017 EUR |
6,018,367.3692 XRP |
0.4003 EUR |
0.3950 EUR |
0.4068 EUR |
0.3992 EUR |
| 2018-10-23 |
0.3929 EUR |
8,611,033.7160 XRP |
0.3934 EUR |
0.3773 EUR |
0.4160 EUR |
0.4003 EUR |
| 2018-10-22 |
0.3912 EUR |
4,945,991.3169 XRP |
0.3929 EUR |
0.3865 EUR |
0.3967 EUR |
0.3925 EUR |
| 2018-10-21 |
0.3969 EUR |
2,120,676.6138 XRP |
0.3961 EUR |
0.3923 EUR |
0.4036 EUR |
0.3929 EUR |
| 2018-10-20 |
0.3964 EUR |
3,642,009.0503 XRP |
0.3916 EUR |
0.3880 EUR |
0.4011 EUR |
0.3961 EUR |
| 2018-10-19 |
0.3917 EUR |
5,294,241.4093 XRP |
0.3954 EUR |
0.3876 EUR |
0.4019 EUR |
0.3916 EUR |
| 2018-10-18 |
0.3957 EUR |
8,293,329.9439 XRP |
0.4026 EUR |
0.3822 EUR |
0.4101 EUR |
0.3954 EUR |
| 2018-10-17 |
0.4009 EUR |
9,311,524.3806 XRP |
0.4008 EUR |
0.3920 EUR |
0.4100 EUR |
0.4028 EUR |
| 2018-10-16 |
0.3894 EUR |
11,600,001.8661 XRP |
0.3802 EUR |
0.3762 EUR |
0.4028 EUR |
0.4008 EUR |
| 2018-10-15 |
0.3746 EUR |
26,683,044.3950 XRP |
0.3459 EUR |
0.3375 EUR |
0.4068 EUR |
0.3797 EUR |
| 2018-10-14 |
0.3574 EUR |
4,498,168.5341 XRP |
0.3590 EUR |
0.3401 EUR |
0.3656 EUR |
0.3459 EUR |
| 2018-10-13 |
0.3608 EUR |
4,214,210.6152 XRP |
0.3587 EUR |
0.3550 EUR |
0.3665 EUR |
0.3590 EUR |
| 2018-10-12 |
0.3597 EUR |
13,119,108.9059 XRP |
0.3255 EUR |
0.3213 EUR |
0.3805 EUR |
0.3588 EUR |
| 2018-10-11 |
0.3530 EUR |
28,918,155.1672 XRP |
0.3978 EUR |
0.3200 EUR |
0.3978 EUR |
0.3245 EUR |
| 2018-10-10 |
0.4021 EUR |
6,932,855.2443 XRP |
0.4151 EUR |
0.3925 EUR |
0.4151 EUR |
0.3978 EUR |
| 2018-10-09 |
0.4157 EUR |
5,109,280.3108 XRP |
0.4246 EUR |
0.4090 EUR |
0.4268 EUR |
0.4151 EUR |
| 2018-10-08 |
0.4255 EUR |
6,160,392.0824 XRP |
0.4165 EUR |
0.4142 EUR |
0.4352 EUR |
0.4246 EUR |
| 2018-10-07 |
0.4120 EUR |
5,291,562.3557 XRP |
0.4227 EUR |
0.4032 EUR |
0.4235 EUR |
0.4165 EUR |
| 2018-10-06 |
0.4232 EUR |
8,734,965.3050 XRP |
0.4490 EUR |
0.4010 EUR |
0.4518 EUR |
0.4227 EUR |
| 2018-10-05 |
0.4480 EUR |
4,463,121.7471 XRP |
0.4566 EUR |
0.4410 EUR |
0.4566 EUR |
0.4490 EUR |
| 2018-10-04 |
0.4650 EUR |
3,390,111.8444 XRP |
0.4575 EUR |
0.4554 EUR |
0.4758 EUR |
0.4566 EUR |
| 2018-10-03 |
0.4489 EUR |
6,147,275.2903 XRP |
0.4459 EUR |
0.4340 EUR |
0.4610 EUR |
0.4575 EUR |
| 2018-10-02 |
0.4809 EUR |
7,209,969.6438 XRP |
0.4974 EUR |
0.4440 EUR |
0.4986 EUR |
0.4455 EUR |
| 2018-10-01 |
0.4885 EUR |
20,569,046.3616 XRP |
0.5001 EUR |
0.4571 EUR |
0.5197 EUR |
0.4973 EUR |
| 2018-09-30 |
0.5072 EUR |
12,296,932.2223 XRP |
0.4882 EUR |
0.4836 EUR |
0.5298 EUR |
0.5000 EUR |
| 2018-09-29 |
0.4821 EUR |
6,439,214.8441 XRP |
0.4656 EUR |
0.4540 EUR |
0.5000 EUR |
0.4903 EUR |
| 2018-09-28 |
0.4601 EUR |
4,501,086.1914 XRP |
0.4664 EUR |
0.4445 EUR |
0.4736 EUR |
0.4656 EUR |
| 2018-09-27 |
0.4519 EUR |
10,260,747.5307 XRP |
0.4374 EUR |
0.4325 EUR |
0.4760 EUR |
0.4664 EUR |
| 2018-09-26 |
0.4511 EUR |
39,224,998.4615 XRP |
0.4471 EUR |
0.4106 EUR |
0.4890 EUR |
0.4348 EUR |
| 2018-09-25 |
0.3982 EUR |
39,998,591.5108 XRP |
0.4191 EUR |
0.3704 EUR |
0.4650 EUR |
0.4467 EUR |
| 2018-09-24 |
0.4467 EUR |
23,582,737.7920 XRP |
0.4854 EUR |
0.4100 EUR |
0.4940 EUR |
0.4191 EUR |
| 2018-09-23 |
0.4877 EUR |
14,968,878.9902 XRP |
0.4868 EUR |
0.4720 EUR |
0.5100 EUR |
0.4854 EUR |
| 2018-09-22 |
0.4789 EUR |
35,823,236.8919 XRP |
0.4796 EUR |
0.4180 EUR |
0.5315 EUR |
0.4868 EUR |
| 2018-09-21 |
0.4865 EUR |
110,901,778.2087 XRP |
0.3808 EUR |
0.3621 EUR |
0.6675 EUR |
0.4796 EUR |
| 2018-09-20 |
0.3299 EUR |
27,061,763.9449 XRP |
0.2800 EUR |
0.2760 EUR |
0.4066 EUR |
0.3800 EUR |
| 2018-09-19 |
0.2769 EUR |
11,591,943.4189 XRP |
0.2726 EUR |
0.2654 EUR |
0.2870 EUR |
0.2789 EUR |
| 2018-09-18 |
0.2667 EUR |
21,801,623.0829 XRP |
0.2318 EUR |
0.2311 EUR |
0.2867 EUR |
0.2725 EUR |
| 2018-09-17 |
0.2349 EUR |
6,674,010.6155 XRP |
0.2423 EUR |
0.2284 EUR |
0.2440 EUR |
0.2318 EUR |
| 2018-09-16 |
0.2398 EUR |
2,694,528.3474 XRP |
0.2424 EUR |
0.2351 EUR |
0.2427 EUR |
0.2423 EUR |