Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-04 |
0.2879 EUR |
4,728,639.3864 XRP |
0.2843 EUR |
0.2810 EUR |
0.2907 EUR |
0.2880 EUR |
| 2019-08-03 |
0.2840 EUR |
2,494,740.8370 XRP |
0.2807 EUR |
0.2803 EUR |
0.2862 EUR |
0.2843 EUR |
| 2019-08-02 |
0.2826 EUR |
3,427,153.3027 XRP |
0.2852 EUR |
0.2775 EUR |
0.2868 EUR |
0.2807 EUR |
| 2019-08-01 |
0.2842 EUR |
3,393,098.2811 XRP |
0.2892 EUR |
0.2821 EUR |
0.2892 EUR |
0.2852 EUR |
| 2019-07-31 |
0.2875 EUR |
7,545,662.0950 XRP |
0.2856 EUR |
0.2825 EUR |
0.2904 EUR |
0.2892 EUR |
| 2019-07-30 |
0.2837 EUR |
5,875,694.9244 XRP |
0.2778 EUR |
0.2753 EUR |
0.2888 EUR |
0.2856 EUR |
| 2019-07-29 |
0.2778 EUR |
3,103,106.0744 XRP |
0.2801 EUR |
0.2745 EUR |
0.2826 EUR |
0.2778 EUR |
| 2019-07-28 |
0.2768 EUR |
4,322,190.3013 XRP |
0.2788 EUR |
0.2689 EUR |
0.2827 EUR |
0.2801 EUR |
| 2019-07-27 |
0.2814 EUR |
5,096,879.9301 XRP |
0.2912 EUR |
0.2750 EUR |
0.2940 EUR |
0.2786 EUR |
| 2019-07-26 |
0.2857 EUR |
5,857,694.9697 XRP |
0.2815 EUR |
0.2764 EUR |
0.2923 EUR |
0.2912 EUR |
| 2019-07-25 |
0.2860 EUR |
5,179,135.5413 XRP |
0.2837 EUR |
0.2802 EUR |
0.2906 EUR |
0.2815 EUR |
| 2019-07-24 |
0.2792 EUR |
4,867,174.7815 XRP |
0.2766 EUR |
0.2720 EUR |
0.2864 EUR |
0.2837 EUR |
| 2019-07-23 |
0.2797 EUR |
4,541,651.7996 XRP |
0.2867 EUR |
0.2745 EUR |
0.2867 EUR |
0.2766 EUR |
| 2019-07-22 |
0.2876 EUR |
5,289,506.1661 XRP |
0.2954 EUR |
0.2818 EUR |
0.2971 EUR |
0.2867 EUR |
| 2019-07-21 |
0.2928 EUR |
3,957,690.1093 XRP |
0.2979 EUR |
0.2871 EUR |
0.2993 EUR |
0.2954 EUR |
| 2019-07-20 |
0.2965 EUR |
7,749,799.4473 XRP |
0.2854 EUR |
0.2843 EUR |
0.3053 EUR |
0.2979 EUR |
| 2019-07-19 |
0.2825 EUR |
5,397,212.8009 XRP |
0.2855 EUR |
0.2770 EUR |
0.2872 EUR |
0.2854 EUR |
| 2019-07-18 |
0.2821 EUR |
10,544,831.0086 XRP |
0.2772 EUR |
0.2710 EUR |
0.2917 EUR |
0.2855 EUR |
| 2019-07-17 |
0.2772 EUR |
13,131,561.5775 XRP |
0.2633 EUR |
0.2621 EUR |
0.2902 EUR |
0.2772 EUR |
| 2019-07-16 |
0.2712 EUR |
18,000,350.6866 XRP |
0.2784 EUR |
0.2545 EUR |
0.2844 EUR |
0.2633 EUR |
| 2019-07-15 |
0.2782 EUR |
11,984,272.4458 XRP |
0.2807 EUR |
0.2625 EUR |
0.2894 EUR |
0.2784 EUR |
| 2019-07-14 |
0.2803 EUR |
10,670,453.0187 XRP |
0.2960 EUR |
0.2667 EUR |
0.2982 EUR |
0.2807 EUR |
| 2019-07-13 |
0.2953 EUR |
7,355,518.8906 XRP |
0.3062 EUR |
0.2878 EUR |
0.3069 EUR |
0.2984 EUR |
| 2019-07-12 |
0.3011 EUR |
12,033,170.2876 XRP |
0.2924 EUR |
0.2841 EUR |
0.3124 EUR |
0.3062 EUR |
| 2019-07-11 |
0.2949 EUR |
20,899,569.4408 XRP |
0.3214 EUR |
0.2830 EUR |
0.3217 EUR |
0.2924 EUR |
| 2019-07-10 |
0.3260 EUR |
20,538,039.0361 XRP |
0.3521 EUR |
0.3074 EUR |
0.3543 EUR |
0.3214 EUR |
| 2019-07-09 |
0.3560 EUR |
7,900,714.4502 XRP |
0.3594 EUR |
0.3487 EUR |
0.3636 EUR |
0.3521 EUR |
| 2019-07-08 |
0.3564 EUR |
7,230,273.5063 XRP |
0.3555 EUR |
0.3505 EUR |
0.3610 EUR |
0.3594 EUR |
| 2019-07-07 |
0.3517 EUR |
4,747,667.9905 XRP |
0.3473 EUR |
0.3446 EUR |
0.3573 EUR |
0.3555 EUR |
| 2019-07-06 |
0.3531 EUR |
9,137,154.4403 XRP |
0.3389 EUR |
0.3389 EUR |
0.3663 EUR |
0.3468 EUR |
| 2019-07-05 |
0.3397 EUR |
8,371,995.3965 XRP |
0.3440 EUR |
0.3329 EUR |
0.3451 EUR |
0.3389 EUR |
| 2019-07-04 |
0.3512 EUR |
6,528,437.7623 XRP |
0.3596 EUR |
0.3430 EUR |
0.3596 EUR |
0.3440 EUR |
| 2019-07-03 |
0.3562 EUR |
6,874,796.7842 XRP |
0.3521 EUR |
0.3501 EUR |
0.3614 EUR |
0.3596 EUR |
| 2019-07-02 |
0.3481 EUR |
10,711,799.8827 XRP |
0.3588 EUR |
0.3381 EUR |
0.3624 EUR |
0.3521 EUR |
| 2019-07-01 |
0.3530 EUR |
12,456,984.4220 XRP |
0.3452 EUR |
0.3412 EUR |
0.3693 EUR |
0.3588 EUR |
| 2019-06-30 |
0.3573 EUR |
7,860,946.1404 XRP |
0.3742 EUR |
0.3450 EUR |
0.3749 EUR |
0.3452 EUR |
| 2019-06-29 |
0.3653 EUR |
9,971,769.2099 XRP |
0.3732 EUR |
0.3521 EUR |
0.3760 EUR |
0.3742 EUR |
| 2019-06-28 |
0.3594 EUR |
16,962,332.7777 XRP |
0.3559 EUR |
0.3408 EUR |
0.3733 EUR |
0.3732 EUR |
| 2019-06-27 |
0.3642 EUR |
35,759,548.3328 XRP |
0.3978 EUR |
0.3413 EUR |
0.3999 EUR |
0.3559 EUR |
| 2019-06-26 |
0.4151 EUR |
35,312,061.6061 XRP |
0.4094 EUR |
0.3895 EUR |
0.4343 EUR |
0.3978 EUR |
| 2019-06-25 |
0.4093 EUR |
15,099,690.9999 XRP |
0.4146 EUR |
0.4001 EUR |
0.4177 EUR |
0.4094 EUR |
| 2019-06-24 |
0.4044 EUR |
12,401,977.0170 XRP |
0.4093 EUR |
0.3904 EUR |
0.4160 EUR |
0.4146 EUR |
| 2019-06-23 |
0.4165 EUR |
11,457,053.8390 XRP |
0.4170 EUR |
0.4054 EUR |
0.4290 EUR |
0.4093 EUR |
| 2019-06-22 |
0.4144 EUR |
34,464,683.0719 XRP |
0.3910 EUR |
0.3818 EUR |
0.4484 EUR |
0.4170 EUR |
| 2019-06-21 |
0.3930 EUR |
12,326,644.7731 XRP |
0.3817 EUR |
0.3817 EUR |
0.4010 EUR |
0.3915 EUR |
| 2019-06-20 |
0.3779 EUR |
11,868,952.6032 XRP |
0.3873 EUR |
0.3715 EUR |
0.3873 EUR |
0.3817 EUR |
| 2019-06-19 |
0.3859 EUR |
5,313,431.2162 XRP |
0.3812 EUR |
0.3784 EUR |
0.3906 EUR |
0.3873 EUR |
| 2019-06-18 |
0.3877 EUR |
12,918,937.0033 XRP |
0.3994 EUR |
0.3743 EUR |
0.4059 EUR |
0.3816 EUR |
| 2019-06-17 |
0.3955 EUR |
21,154,073.8457 XRP |
0.3816 EUR |
0.3790 EUR |
0.4120 EUR |
0.4000 EUR |
| 2019-06-16 |
0.3770 EUR |
17,046,465.9471 XRP |
0.3661 EUR |
0.3637 EUR |
0.3925 EUR |
0.3825 EUR |