Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-28 |
0.2205 EUR |
90,205,370.0098 XRP |
0.2304 EUR |
0.1920 EUR |
0.2530 EUR |
0.2033 EUR |
| 2020-12-27 |
0.2348 EUR |
78,357,401.9671 XRP |
0.2408 EUR |
0.2169 EUR |
0.2520 EUR |
0.2300 EUR |
| 2020-12-26 |
0.2486 EUR |
75,915,921.5126 XRP |
0.2604 EUR |
0.2323 EUR |
0.2684 EUR |
0.2406 EUR |
| 2020-12-25 |
0.2746 EUR |
182,362,184.7450 XRP |
0.2783 EUR |
0.2299 EUR |
0.3163 EUR |
0.2605 EUR |
| 2020-12-24 |
0.2374 EUR |
163,577,956.6530 XRP |
0.2137 EUR |
0.1976 EUR |
0.3098 EUR |
0.2780 EUR |
| 2020-12-23 |
0.2671 EUR |
304,937,070.1729 XRP |
0.3658 EUR |
0.1670 EUR |
0.3668 EUR |
0.2138 EUR |
| 2020-12-22 |
0.3781 EUR |
118,923,945.8550 XRP |
0.4212 EUR |
0.3307 EUR |
0.4265 EUR |
0.3666 EUR |
| 2020-12-21 |
0.4338 EUR |
38,928,565.1850 XRP |
0.4533 EUR |
0.4100 EUR |
0.4645 EUR |
0.4208 EUR |
| 2020-12-20 |
0.4606 EUR |
23,521,566.3370 XRP |
0.4689 EUR |
0.4272 EUR |
0.4762 EUR |
0.4536 EUR |
| 2020-12-19 |
0.4762 EUR |
17,552,104.5405 XRP |
0.4760 EUR |
0.4610 EUR |
0.4886 EUR |
0.4689 EUR |
| 2020-12-18 |
0.4729 EUR |
37,739,543.2759 XRP |
0.4702 EUR |
0.4486 EUR |
0.5008 EUR |
0.4756 EUR |
| 2020-12-17 |
0.4819 EUR |
103,057,849.1002 XRP |
0.4663 EUR |
0.4410 EUR |
0.5370 EUR |
0.4708 EUR |
| 2020-12-16 |
0.4105 EUR |
71,157,676.6876 XRP |
0.3853 EUR |
0.3600 EUR |
0.4700 EUR |
0.4664 EUR |
| 2020-12-15 |
0.3939 EUR |
27,390,525.5370 XRP |
0.4098 EUR |
0.3737 EUR |
0.4164 EUR |
0.3853 EUR |
| 2020-12-14 |
0.4107 EUR |
15,252,991.9061 XRP |
0.4227 EUR |
0.4029 EUR |
0.4270 EUR |
0.4097 EUR |
| 2020-12-13 |
0.4232 EUR |
24,919,159.8266 XRP |
0.4189 EUR |
0.4018 EUR |
0.4355 EUR |
0.4229 EUR |
| 2020-12-12 |
0.4260 EUR |
55,335,571.8328 XRP |
0.4561 EUR |
0.4000 EUR |
0.4564 EUR |
0.4182 EUR |
| 2020-12-11 |
0.4622 EUR |
50,044,112.5437 XRP |
0.4718 EUR |
0.4375 EUR |
0.4900 EUR |
0.4563 EUR |
| 2020-12-10 |
0.4732 EUR |
23,270,032.8312 XRP |
0.4832 EUR |
0.4563 EUR |
0.4868 EUR |
0.4713 EUR |
| 2020-12-09 |
0.4534 EUR |
49,957,903.0293 XRP |
0.4615 EUR |
0.4150 EUR |
0.5016 EUR |
0.4835 EUR |
| 2020-12-08 |
0.4791 EUR |
26,970,582.2877 XRP |
0.5028 EUR |
0.4540 EUR |
0.5039 EUR |
0.4620 EUR |
| 2020-12-07 |
0.5013 EUR |
16,803,864.7093 XRP |
0.5124 EUR |
0.4884 EUR |
0.5145 EUR |
0.5021 EUR |
| 2020-12-06 |
0.5024 EUR |
28,530,314.5490 XRP |
0.4834 EUR |
0.4798 EUR |
0.5180 EUR |
0.5136 EUR |
| 2020-12-05 |
0.4815 EUR |
19,949,059.1454 XRP |
0.4573 EUR |
0.4533 EUR |
0.4935 EUR |
0.4834 EUR |
| 2020-12-04 |
0.4812 EUR |
51,919,629.9591 XRP |
0.5195 EUR |
0.4470 EUR |
0.5218 EUR |
0.4574 EUR |
| 2020-12-03 |
0.5182 EUR |
17,800,705.3735 XRP |
0.5202 EUR |
0.5090 EUR |
0.5287 EUR |
0.5196 EUR |
| 2020-12-02 |
0.5095 EUR |
26,136,362.1272 XRP |
0.5068 EUR |
0.4942 EUR |
0.5264 EUR |
0.5201 EUR |
| 2020-12-01 |
0.5280 EUR |
60,586,910.9198 XRP |
0.5540 EUR |
0.4900 EUR |
0.5692 EUR |
0.5071 EUR |
| 2020-11-30 |
0.5354 EUR |
55,427,021.4731 XRP |
0.5065 EUR |
0.5004 EUR |
0.5680 EUR |
0.5540 EUR |
| 2020-11-29 |
0.5100 EUR |
40,086,534.6588 XRP |
0.5239 EUR |
0.4891 EUR |
0.5339 EUR |
0.5064 EUR |
| 2020-11-28 |
0.5054 EUR |
71,169,581.5326 XRP |
0.4704 EUR |
0.4512 EUR |
0.5450 EUR |
0.5239 EUR |
| 2020-11-27 |
0.4540 EUR |
68,572,472.0579 XRP |
0.4505 EUR |
0.4235 EUR |
0.4932 EUR |
0.4701 EUR |
| 2020-11-26 |
0.4392 EUR |
184,523,791.0634 XRP |
0.5290 EUR |
0.3850 EUR |
0.5464 EUR |
0.4505 EUR |
| 2020-11-25 |
0.5523 EUR |
109,837,479.8939 XRP |
0.5834 EUR |
0.4853 EUR |
0.6075 EUR |
0.5300 EUR |
| 2020-11-24 |
0.5645 EUR |
233,021,090.8187 XRP |
0.5194 EUR |
0.4700 EUR |
0.6660 EUR |
0.5832 EUR |
| 2020-11-23 |
0.4471 EUR |
143,016,114.9264 XRP |
0.3756 EUR |
0.3631 EUR |
0.5283 EUR |
0.5197 EUR |
| 2020-11-22 |
0.3788 EUR |
113,040,253.7608 XRP |
0.3898 EUR |
0.3407 EUR |
0.4188 EUR |
0.3760 EUR |
| 2020-11-21 |
0.3341 EUR |
120,321,755.4769 XRP |
0.2783 EUR |
0.1900 EUR |
0.3948 EUR |
0.3898 EUR |
| 2020-11-20 |
0.2648 EUR |
25,296,851.8943 XRP |
0.2563 EUR |
0.2502 EUR |
0.2787 EUR |
0.2783 EUR |
| 2020-11-19 |
0.2509 EUR |
17,699,111.3946 XRP |
0.2476 EUR |
0.2405 EUR |
0.2592 EUR |
0.2563 EUR |
| 2020-11-18 |
0.2460 EUR |
24,186,778.1857 XRP |
0.2548 EUR |
0.2370 EUR |
0.2592 EUR |
0.2477 EUR |
| 2020-11-17 |
0.2523 EUR |
26,528,970.1984 XRP |
0.2430 EUR |
0.2426 EUR |
0.2572 EUR |
0.2549 EUR |
| 2020-11-16 |
0.2388 EUR |
21,634,201.0809 XRP |
0.2280 EUR |
0.2258 EUR |
0.2478 EUR |
0.2432 EUR |
| 2020-11-15 |
0.2288 EUR |
10,589,392.9644 XRP |
0.2270 EUR |
0.2238 EUR |
0.2340 EUR |
0.2281 EUR |
| 2020-11-14 |
0.2270 EUR |
10,358,361.0982 XRP |
0.2247 EUR |
0.2177 EUR |
0.2347 EUR |
0.2270 EUR |
| 2020-11-13 |
0.2208 EUR |
8,058,331.8657 XRP |
0.2162 EUR |
0.2155 EUR |
0.2249 EUR |
0.2245 EUR |
| 2020-11-12 |
0.2167 EUR |
6,223,448.3298 XRP |
0.2170 EUR |
0.2142 EUR |
0.2195 EUR |
0.2161 EUR |
| 2020-11-11 |
0.2185 EUR |
9,111,763.8126 XRP |
0.2152 EUR |
0.2138 EUR |
0.2211 EUR |
0.2172 EUR |
| 2020-11-10 |
0.2181 EUR |
10,705,932.9928 XRP |
0.2118 EUR |
0.2102 EUR |
0.2239 EUR |
0.2152 EUR |
| 2020-11-09 |
0.2108 EUR |
5,694,300.4476 XRP |
0.2129 EUR |
0.2073 EUR |
0.2149 EUR |
0.2119 EUR |