Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-27 |
0.3068 EUR |
8,460,085.3474 XRP |
0.3083 EUR |
0.2961 EUR |
0.3233 EUR |
0.3155 EUR |
| 2018-11-26 |
0.3152 EUR |
19,110,622.0965 XRP |
0.3254 EUR |
0.2920 EUR |
0.3389 EUR |
0.3083 EUR |
| 2018-11-25 |
0.3031 EUR |
31,282,306.6907 XRP |
0.3214 EUR |
0.2739 EUR |
0.3375 EUR |
0.3254 EUR |
| 2018-11-24 |
0.3358 EUR |
15,041,013.7712 XRP |
0.3550 EUR |
0.3122 EUR |
0.3656 EUR |
0.3214 EUR |
| 2018-11-23 |
0.3542 EUR |
16,240,146.9796 XRP |
0.3653 EUR |
0.3410 EUR |
0.3698 EUR |
0.3550 EUR |
| 2018-11-22 |
0.3781 EUR |
9,744,027.9733 XRP |
0.3881 EUR |
0.3633 EUR |
0.3901 EUR |
0.3653 EUR |
| 2018-11-21 |
0.3800 EUR |
12,347,519.4119 XRP |
0.3718 EUR |
0.3540 EUR |
0.3995 EUR |
0.3881 EUR |
| 2018-11-20 |
0.3819 EUR |
32,175,173.0677 XRP |
0.3973 EUR |
0.3401 EUR |
0.4241 EUR |
0.3718 EUR |
| 2018-11-19 |
0.4158 EUR |
24,712,302.6235 XRP |
0.4433 EUR |
0.3938 EUR |
0.4433 EUR |
0.3973 EUR |
| 2018-11-18 |
0.4414 EUR |
13,928,694.3293 XRP |
0.4270 EUR |
0.4250 EUR |
0.4545 EUR |
0.4434 EUR |
| 2018-11-17 |
0.4179 EUR |
7,757,475.3047 XRP |
0.4079 EUR |
0.4028 EUR |
0.4317 EUR |
0.4270 EUR |
| 2018-11-16 |
0.4111 EUR |
15,400,536.5696 XRP |
0.4186 EUR |
0.4006 EUR |
0.4233 EUR |
0.4079 EUR |
| 2018-11-15 |
0.3974 EUR |
34,954,421.5365 XRP |
0.4080 EUR |
0.3671 EUR |
0.4230 EUR |
0.4186 EUR |
| 2018-11-14 |
0.4018 EUR |
32,302,647.5573 XRP |
0.4445 EUR |
0.3550 EUR |
0.4475 EUR |
0.4080 EUR |
| 2018-11-13 |
0.4540 EUR |
9,649,542.2834 XRP |
0.4580 EUR |
0.4427 EUR |
0.4640 EUR |
0.4445 EUR |
| 2018-11-12 |
0.4546 EUR |
7,572,566.6645 XRP |
0.4436 EUR |
0.4416 EUR |
0.4687 EUR |
0.4580 EUR |
| 2018-11-11 |
0.4401 EUR |
3,509,065.1269 XRP |
0.4415 EUR |
0.4345 EUR |
0.4458 EUR |
0.4436 EUR |
| 2018-11-10 |
0.4441 EUR |
2,607,705.5196 XRP |
0.4395 EUR |
0.4376 EUR |
0.4500 EUR |
0.4415 EUR |
| 2018-11-09 |
0.4416 EUR |
7,276,893.2965 XRP |
0.4325 EUR |
0.4304 EUR |
0.4540 EUR |
0.4395 EUR |
| 2018-11-08 |
0.4443 EUR |
9,203,870.3693 XRP |
0.4681 EUR |
0.4300 EUR |
0.4726 EUR |
0.4325 EUR |
| 2018-11-07 |
0.4654 EUR |
6,409,334.2022 XRP |
0.4812 EUR |
0.4565 EUR |
0.4820 EUR |
0.4681 EUR |
| 2018-11-06 |
0.4661 EUR |
24,315,484.7994 XRP |
0.4341 EUR |
0.4341 EUR |
0.4950 EUR |
0.4808 EUR |
| 2018-11-05 |
0.4197 EUR |
8,014,279.5975 XRP |
0.4081 EUR |
0.4022 EUR |
0.4370 EUR |
0.4341 EUR |
| 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 |