Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-11 |
0.5802 EUR |
30,964,105.8836 XRP |
0.6278 EUR |
0.5440 EUR |
0.6338 EUR |
0.5655 EUR |
| 2018-05-10 |
0.6560 EUR |
7,469,585.5893 XRP |
0.6700 EUR |
0.6260 EUR |
0.6776 EUR |
0.6278 EUR |
| 2018-05-09 |
0.6602 EUR |
9,995,411.7626 XRP |
0.6789 EUR |
0.6410 EUR |
0.6902 EUR |
0.6700 EUR |
| 2018-05-08 |
0.6846 EUR |
5,839,603.2145 XRP |
0.6917 EUR |
0.6662 EUR |
0.7075 EUR |
0.6789 EUR |
| 2018-05-07 |
0.6882 EUR |
11,047,326.6305 XRP |
0.7153 EUR |
0.6701 EUR |
0.7190 EUR |
0.6917 EUR |
| 2018-05-06 |
0.7227 EUR |
10,048,901.5807 XRP |
0.7496 EUR |
0.7000 EUR |
0.7639 EUR |
0.7165 EUR |
| 2018-05-05 |
0.7550 EUR |
7,758,329.3150 XRP |
0.7420 EUR |
0.7400 EUR |
0.7700 EUR |
0.7496 EUR |
| 2018-05-04 |
0.7463 EUR |
15,126,554.7448 XRP |
0.7310 EUR |
0.7122 EUR |
0.7729 EUR |
0.7420 EUR |
| 2018-05-03 |
0.7241 EUR |
10,528,725.2996 XRP |
0.7165 EUR |
0.7000 EUR |
0.7420 EUR |
0.7310 EUR |
| 2018-05-02 |
0.7070 EUR |
6,810,870.0379 XRP |
0.6924 EUR |
0.6860 EUR |
0.7210 EUR |
0.7165 EUR |
| 2018-05-01 |
0.6734 EUR |
10,312,903.7478 XRP |
0.6863 EUR |
0.6478 EUR |
0.7000 EUR |
0.6940 EUR |
| 2018-04-30 |
0.6946 EUR |
7,184,876.6874 XRP |
0.7152 EUR |
0.6760 EUR |
0.7228 EUR |
0.6862 EUR |
| 2018-04-29 |
0.7120 EUR |
10,849,924.5443 XRP |
0.7110 EUR |
0.6800 EUR |
0.7443 EUR |
0.7145 EUR |
| 2018-04-28 |
0.7082 EUR |
11,407,407.5483 XRP |
0.6636 EUR |
0.6620 EUR |
0.7377 EUR |
0.7108 EUR |
| 2018-04-27 |
0.6912 EUR |
12,095,856.7536 XRP |
0.6984 EUR |
0.6613 EUR |
0.7153 EUR |
0.6640 EUR |
| 2018-04-26 |
0.6621 EUR |
13,730,991.1014 XRP |
0.6524 EUR |
0.6250 EUR |
0.7005 EUR |
0.7005 EUR |
| 2018-04-25 |
0.6746 EUR |
36,117,510.6516 XRP |
0.7546 EUR |
0.6250 EUR |
0.7592 EUR |
0.6505 EUR |
| 2018-04-24 |
0.7542 EUR |
19,308,237.1685 XRP |
0.7116 EUR |
0.7084 EUR |
0.7889 EUR |
0.7546 EUR |
| 2018-04-23 |
0.7102 EUR |
12,398,961.8584 XRP |
0.7006 EUR |
0.6912 EUR |
0.7212 EUR |
0.7116 EUR |
| 2018-04-22 |
0.7197 EUR |
14,061,436.2813 XRP |
0.7052 EUR |
0.6829 EUR |
0.7500 EUR |
0.7006 EUR |
| 2018-04-21 |
0.7031 EUR |
26,202,335.5495 XRP |
0.7538 EUR |
0.6500 EUR |
0.7580 EUR |
0.7052 EUR |
| 2018-04-20 |
0.7042 EUR |
30,122,807.9844 XRP |
0.6359 EUR |
0.6346 EUR |
0.7675 EUR |
0.7539 EUR |
| 2018-04-19 |
0.5958 EUR |
11,541,856.8295 XRP |
0.5740 EUR |
0.5672 EUR |
0.6383 EUR |
0.6350 EUR |
| 2018-04-18 |
0.5613 EUR |
12,716,630.4358 XRP |
0.5289 EUR |
0.5279 EUR |
0.5888 EUR |
0.5740 EUR |
| 2018-04-17 |
0.5373 EUR |
9,347,573.4402 XRP |
0.5360 EUR |
0.5212 EUR |
0.5520 EUR |
0.5279 EUR |
| 2018-04-16 |
0.5342 EUR |
11,961,018.2902 XRP |
0.5630 EUR |
0.5128 EUR |
0.5638 EUR |
0.5360 EUR |
| 2018-04-15 |
0.5503 EUR |
12,702,991.2340 XRP |
0.5200 EUR |
0.5196 EUR |
0.5672 EUR |
0.5630 EUR |
| 2018-04-14 |
0.5235 EUR |
13,687,838.9325 XRP |
0.5214 EUR |
0.5044 EUR |
0.5458 EUR |
0.5200 EUR |
| 2018-04-13 |
0.5348 EUR |
32,899,591.6201 XRP |
0.5201 EUR |
0.4977 EUR |
0.5770 EUR |
0.5211 EUR |
| 2018-04-12 |
0.4599 EUR |
25,654,845.2651 XRP |
0.4358 EUR |
0.4056 EUR |
0.5381 EUR |
0.5201 EUR |
| 2018-04-11 |
0.4159 EUR |
9,017,619.1577 XRP |
0.3974 EUR |
0.3941 EUR |
0.4495 EUR |
0.4358 EUR |
| 2018-04-10 |
0.3940 EUR |
2,930,156.7114 XRP |
0.3944 EUR |
0.3881 EUR |
0.3993 EUR |
0.3974 EUR |
| 2018-04-09 |
0.3972 EUR |
10,894,978.5328 XRP |
0.4064 EUR |
0.3851 EUR |
0.4170 EUR |
0.3944 EUR |
| 2018-04-08 |
0.4029 EUR |
3,785,315.6918 XRP |
0.3943 EUR |
0.3937 EUR |
0.4084 EUR |
0.4064 EUR |
| 2018-04-07 |
0.3969 EUR |
5,381,385.7496 XRP |
0.3850 EUR |
0.3844 EUR |
0.4030 EUR |
0.3943 EUR |
| 2018-04-06 |
0.3849 EUR |
7,496,219.7833 XRP |
0.3998 EUR |
0.3761 EUR |
0.4028 EUR |
0.3850 EUR |
| 2018-04-05 |
0.3969 EUR |
8,164,555.3588 XRP |
0.3994 EUR |
0.3862 EUR |
0.4070 EUR |
0.3998 EUR |
| 2018-04-04 |
0.4161 EUR |
15,502,025.0496 XRP |
0.4474 EUR |
0.3950 EUR |
0.4511 EUR |
0.3994 EUR |
| 2018-04-03 |
0.4308 EUR |
14,802,037.1433 XRP |
0.4011 EUR |
0.4005 EUR |
0.4526 EUR |
0.4476 EUR |
| 2018-04-02 |
0.3963 EUR |
7,842,329.8094 XRP |
0.3886 EUR |
0.3811 EUR |
0.4079 EUR |
0.4011 EUR |
| 2018-04-01 |
0.3896 EUR |
14,323,921.4412 XRP |
0.4055 EUR |
0.3690 EUR |
0.4110 EUR |
0.3886 EUR |
| 2018-03-31 |
0.4107 EUR |
8,585,584.5179 XRP |
0.4040 EUR |
0.3996 EUR |
0.4237 EUR |
0.4055 EUR |
| 2018-03-30 |
0.4008 EUR |
25,454,476.1858 XRP |
0.4070 EUR |
0.3823 EUR |
0.4273 EUR |
0.4040 EUR |
| 2018-03-29 |
0.4298 EUR |
21,306,174.6517 XRP |
0.4644 EUR |
0.4028 EUR |
0.4668 EUR |
0.4070 EUR |
| 2018-03-28 |
0.4643 EUR |
6,056,690.4478 XRP |
0.4624 EUR |
0.4576 EUR |
0.4770 EUR |
0.4644 EUR |
| 2018-03-27 |
0.4716 EUR |
16,384,230.1120 XRP |
0.4731 EUR |
0.4510 EUR |
0.5164 EUR |
0.4613 EUR |
| 2018-03-26 |
0.4813 EUR |
11,812,571.3231 XRP |
0.5146 EUR |
0.4611 EUR |
0.5190 EUR |
0.4731 EUR |
| 2018-03-25 |
0.5179 EUR |
5,080,025.8781 XRP |
0.5111 EUR |
0.5073 EUR |
0.5319 EUR |
0.5146 EUR |
| 2018-03-24 |
0.5288 EUR |
10,350,626.3521 XRP |
0.5187 EUR |
0.5100 EUR |
0.5500 EUR |
0.5111 EUR |
| 2018-03-23 |
0.5099 EUR |
10,840,592.6246 XRP |
0.5300 EUR |
0.4972 EUR |
0.5309 EUR |
0.5183 EUR |