Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-03-22 |
0.5285 EUR |
13,830,134.9977 XRP |
0.5496 EUR |
0.4900 EUR |
0.5750 EUR |
0.5300 EUR |
| 2018-03-21 |
0.5604 EUR |
13,593,954.3841 XRP |
0.5721 EUR |
0.5400 EUR |
0.5800 EUR |
0.5504 EUR |
| 2018-03-20 |
0.5640 EUR |
19,520,548.5582 XRP |
0.5838 EUR |
0.5315 EUR |
0.5898 EUR |
0.5721 EUR |
| 2018-03-19 |
0.5454 EUR |
25,445,708.5680 XRP |
0.5290 EUR |
0.5101 EUR |
0.5874 EUR |
0.5850 EUR |
| 2018-03-18 |
0.4812 EUR |
32,391,788.4157 XRP |
0.5106 EUR |
0.4325 EUR |
0.5480 EUR |
0.5287 EUR |
| 2018-03-17 |
0.5235 EUR |
12,873,510.8767 XRP |
0.5516 EUR |
0.4932 EUR |
0.5585 EUR |
0.5112 EUR |
| 2018-03-16 |
0.5605 EUR |
10,759,382.3006 XRP |
0.5555 EUR |
0.5377 EUR |
0.5787 EUR |
0.5516 EUR |
| 2018-03-15 |
0.5458 EUR |
23,110,759.1506 XRP |
0.5565 EUR |
0.5050 EUR |
0.5882 EUR |
0.5555 EUR |
| 2018-03-14 |
0.5758 EUR |
17,568,797.0530 XRP |
0.6311 EUR |
0.5266 EUR |
0.6390 EUR |
0.5565 EUR |
| 2018-03-13 |
0.6286 EUR |
6,087,062.9768 XRP |
0.6357 EUR |
0.6158 EUR |
0.6496 EUR |
0.6281 EUR |
| 2018-03-12 |
0.6464 EUR |
9,606,367.6457 XRP |
0.6630 EUR |
0.6201 EUR |
0.6722 EUR |
0.6372 EUR |
| 2018-03-11 |
0.6487 EUR |
7,778,103.7437 XRP |
0.6300 EUR |
0.6100 EUR |
0.6740 EUR |
0.6630 EUR |
| 2018-03-10 |
0.6547 EUR |
8,640,435.4017 XRP |
0.6705 EUR |
0.6251 EUR |
0.6843 EUR |
0.6300 EUR |
| 2018-03-09 |
0.6340 EUR |
22,427,962.3696 XRP |
0.6555 EUR |
0.5947 EUR |
0.6870 EUR |
0.6739 EUR |
| 2018-03-08 |
0.6799 EUR |
12,621,262.9866 XRP |
0.6934 EUR |
0.6480 EUR |
0.7100 EUR |
0.6555 EUR |
| 2018-03-07 |
0.6984 EUR |
23,319,403.5816 XRP |
0.7260 EUR |
0.6338 EUR |
0.7430 EUR |
0.6922 EUR |
| 2018-03-06 |
0.7488 EUR |
17,759,538.6336 XRP |
0.7630 EUR |
0.7160 EUR |
0.7941 EUR |
0.7256 EUR |
| 2018-03-05 |
0.8267 EUR |
28,324,552.2621 XRP |
0.8128 EUR |
0.7581 EUR |
0.8800 EUR |
0.7630 EUR |
| 2018-03-04 |
0.7735 EUR |
14,360,613.9114 XRP |
0.7254 EUR |
0.7150 EUR |
0.8317 EUR |
0.8135 EUR |
| 2018-03-03 |
0.7296 EUR |
3,410,267.7335 XRP |
0.7283 EUR |
0.7200 EUR |
0.7410 EUR |
0.7254 EUR |
| 2018-03-02 |
0.7303 EUR |
4,673,282.1323 XRP |
0.7420 EUR |
0.7210 EUR |
0.7479 EUR |
0.7283 EUR |
| 2018-03-01 |
0.7488 EUR |
6,273,647.3269 XRP |
0.7240 EUR |
0.7180 EUR |
0.7750 EUR |
0.7430 EUR |
| 2018-02-28 |
0.7418 EUR |
6,067,179.8395 XRP |
0.7570 EUR |
0.7200 EUR |
0.7718 EUR |
0.7240 EUR |
| 2018-02-27 |
0.7643 EUR |
4,059,962.3998 XRP |
0.7514 EUR |
0.7450 EUR |
0.7766 EUR |
0.7570 EUR |
| 2018-02-26 |
0.7473 EUR |
11,919,104.8186 XRP |
0.7333 EUR |
0.7132 EUR |
0.7676 EUR |
0.7513 EUR |
| 2018-02-25 |
0.7332 EUR |
5,711,936.8339 XRP |
0.7328 EUR |
0.7170 EUR |
0.7526 EUR |
0.7333 EUR |
| 2018-02-24 |
0.7458 EUR |
10,025,425.5693 XRP |
0.7650 EUR |
0.7090 EUR |
0.7897 EUR |
0.7328 EUR |
| 2018-02-23 |
0.7612 EUR |
19,915,174.7213 XRP |
0.7223 EUR |
0.6901 EUR |
0.8000 EUR |
0.7650 EUR |
| 2018-02-22 |
0.7415 EUR |
24,714,885.1591 XRP |
0.7794 EUR |
0.7002 EUR |
0.8200 EUR |
0.7223 EUR |
| 2018-02-21 |
0.7988 EUR |
23,633,322.8791 XRP |
0.8365 EUR |
0.7605 EUR |
0.8476 EUR |
0.7794 EUR |
| 2018-02-20 |
0.8761 EUR |
16,406,162.3392 XRP |
0.8952 EUR |
0.8210 EUR |
0.9190 EUR |
0.8334 EUR |
| 2018-02-19 |
0.9015 EUR |
9,550,834.6633 XRP |
0.8660 EUR |
0.8630 EUR |
0.9200 EUR |
0.8952 EUR |
| 2018-02-18 |
0.8922 EUR |
13,812,749.2902 XRP |
0.9538 EUR |
0.8500 EUR |
0.9580 EUR |
0.8660 EUR |
| 2018-02-17 |
0.9388 EUR |
17,831,844.1829 XRP |
0.8985 EUR |
0.8900 EUR |
0.9770 EUR |
0.9538 EUR |
| 2018-02-16 |
0.8806 EUR |
9,378,591.8016 XRP |
0.8911 EUR |
0.8600 EUR |
0.8990 EUR |
0.8985 EUR |
| 2018-02-15 |
0.8939 EUR |
23,365,245.5678 XRP |
0.9110 EUR |
0.8626 EUR |
0.9350 EUR |
0.8918 EUR |
| 2018-02-14 |
0.8663 EUR |
26,778,066.8480 XRP |
0.7963 EUR |
0.7920 EUR |
0.9375 EUR |
0.9094 EUR |
| 2018-02-13 |
0.8105 EUR |
16,958,547.3486 XRP |
0.8471 EUR |
0.7880 EUR |
0.8504 EUR |
0.7961 EUR |
| 2018-02-12 |
0.8487 EUR |
25,355,924.0061 XRP |
0.7860 EUR |
0.7820 EUR |
0.8850 EUR |
0.8471 EUR |
| 2018-02-11 |
0.7936 EUR |
40,302,427.6306 XRP |
0.8399 EUR |
0.7300 EUR |
0.8580 EUR |
0.7860 EUR |
| 2018-02-10 |
0.8607 EUR |
76,135,062.0923 XRP |
0.7500 EUR |
0.7360 EUR |
1.0094 EUR |
0.8399 EUR |
| 2018-02-09 |
0.7023 EUR |
40,000,851.9673 XRP |
0.6402 EUR |
0.6061 EUR |
0.7600 EUR |
0.7500 EUR |
| 2018-02-08 |
0.6153 EUR |
20,704,956.5209 XRP |
0.5789 EUR |
0.5723 EUR |
0.6460 EUR |
0.6402 EUR |
| 2018-02-07 |
0.6217 EUR |
41,769,585.5173 XRP |
0.6130 EUR |
0.5571 EUR |
0.6686 EUR |
0.5786 EUR |
| 2018-02-06 |
0.5386 EUR |
99,177,790.5746 XRP |
0.5302 EUR |
0.4500 EUR |
0.6310 EUR |
0.6130 EUR |
| 2018-02-05 |
0.5683 EUR |
63,934,650.3410 XRP |
0.6516 EUR |
0.5050 EUR |
0.6676 EUR |
0.5302 EUR |
| 2018-02-04 |
0.6831 EUR |
36,116,501.1445 XRP |
0.7720 EUR |
0.6161 EUR |
0.7770 EUR |
0.6516 EUR |
| 2018-02-03 |
0.7415 EUR |
42,415,704.2815 XRP |
0.7186 EUR |
0.6206 EUR |
0.8199 EUR |
0.7720 EUR |
| 2018-02-02 |
0.6501 EUR |
113,073,089.1348 XRP |
0.7442 EUR |
0.5000 EUR |
0.7999 EUR |
0.7186 EUR |
| 2018-02-01 |
0.7733 EUR |
54,522,032.9740 XRP |
0.9014 EUR |
0.6850 EUR |
0.9070 EUR |
0.7449 EUR |