Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-01-30 |
0.9356 EUR |
37,193,556.6398 XRP |
1.0194 EUR |
0.8630 EUR |
1.0228 EUR |
0.8884 EUR |
| 2018-01-29 |
1.0349 EUR |
20,812,045.1848 XRP |
1.0866 EUR |
1.0017 EUR |
1.0920 EUR |
1.0194 EUR |
| 2018-01-28 |
1.0287 EUR |
29,188,349.0686 XRP |
0.9770 EUR |
0.9749 EUR |
1.1100 EUR |
1.0866 EUR |
| 2018-01-27 |
0.9760 EUR |
13,665,188.4671 XRP |
0.9800 EUR |
0.9501 EUR |
0.9980 EUR |
0.9770 EUR |
| 2018-01-26 |
0.9735 EUR |
39,842,092.0723 XRP |
1.0499 EUR |
0.9010 EUR |
1.0650 EUR |
0.9800 EUR |
| 2018-01-25 |
1.0736 EUR |
18,338,810.8853 XRP |
1.0978 EUR |
1.0339 EUR |
1.1198 EUR |
1.0499 EUR |
| 2018-01-24 |
1.1044 EUR |
29,401,642.7839 XRP |
1.0891 EUR |
1.0501 EUR |
1.1600 EUR |
1.0978 EUR |
| 2018-01-23 |
1.0846 EUR |
55,933,407.3077 XRP |
1.0971 EUR |
0.9650 EUR |
1.1852 EUR |
1.0891 EUR |
| 2018-01-22 |
1.0289 EUR |
62,035,568.4164 XRP |
1.1289 EUR |
0.9200 EUR |
1.1700 EUR |
1.1000 EUR |
| 2018-01-21 |
1.1596 EUR |
57,383,703.6866 XRP |
1.2900 EUR |
1.0730 EUR |
1.2900 EUR |
1.1288 EUR |
| 2018-01-20 |
1.2885 EUR |
30,646,476.9696 XRP |
1.2748 EUR |
1.2240 EUR |
1.3565 EUR |
1.2900 EUR |
| 2018-01-19 |
1.3209 EUR |
49,471,608.2772 XRP |
1.3099 EUR |
1.2200 EUR |
1.4150 EUR |
1.2730 EUR |
| 2018-01-18 |
1.2823 EUR |
101,821,160.8255 XRP |
1.0849 EUR |
1.0200 EUR |
1.4500 EUR |
1.3099 EUR |
| 2018-01-17 |
0.9299 EUR |
123,104,199.8838 XRP |
0.9629 EUR |
0.7100 EUR |
1.1987 EUR |
1.0849 EUR |
| 2018-01-16 |
1.0417 EUR |
128,284,543.4992 XRP |
1.3540 EUR |
0.7000 EUR |
1.3890 EUR |
0.9629 EUR |
| 2018-01-15 |
1.4738 EUR |
19,519,853.4875 XRP |
1.5231 EUR |
1.3400 EUR |
1.6400 EUR |
1.3540 EUR |
| 2018-01-14 |
1.5450 EUR |
17,998,125.7868 XRP |
1.6600 EUR |
1.4750 EUR |
1.6640 EUR |
1.5371 EUR |
| 2018-01-13 |
1.6601 EUR |
7,448,094.7362 XRP |
1.5500 EUR |
1.4500 EUR |
2.0000 EUR |
1.6605 EUR |
| 2018-01-11 |
1.4106 EUR |
6,439,089.1000 XRP |
1.6042 EUR |
1.3100 EUR |
1.6200 EUR |
1.4000 EUR |
| 2018-01-10 |
1.5469 EUR |
36,330,158.1536 XRP |
1.7008 EUR |
1.2500 EUR |
1.7797 EUR |
1.6179 EUR |
| 2018-01-09 |
1.8296 EUR |
19,656,285.5523 XRP |
2.0100 EUR |
1.6000 EUR |
2.0700 EUR |
1.7008 EUR |
| 2018-01-08 |
1.9845 EUR |
28,257,616.4760 XRP |
2.2680 EUR |
1.6000 EUR |
2.2700 EUR |
2.0090 EUR |
| 2018-01-07 |
2.2296 EUR |
10,422,173.2368 XRP |
2.1920 EUR |
2.1040 EUR |
2.2965 EUR |
2.2680 EUR |
| 2018-01-06 |
2.2372 EUR |
13,483,488.7632 XRP |
2.0707 EUR |
2.0650 EUR |
2.3810 EUR |
2.1920 EUR |
| 2018-01-05 |
2.1715 EUR |
29,550,056.2702 XRP |
2.2800 EUR |
1.8000 EUR |
2.4990 EUR |
2.0707 EUR |
| 2018-01-04 |
2.4648 EUR |
35,642,670.2605 XRP |
2.3135 EUR |
1.9500 EUR |
2.7890 EUR |
2.2800 EUR |
| 2018-01-03 |
2.1405 EUR |
32,552,176.7151 XRP |
1.8256 EUR |
1.8100 EUR |
2.4400 EUR |
2.3054 EUR |
| 2018-01-02 |
1.7583 EUR |
13,940,934.2546 XRP |
1.7510 EUR |
1.6010 EUR |
1.8550 EUR |
1.8256 EUR |
| 2018-01-01 |
1.6483 EUR |
11,804,558.5908 XRP |
1.7165 EUR |
1.5640 EUR |
1.7900 EUR |
1.7532 EUR |
| 2017-12-31 |
1.6230 EUR |
20,863,005.6652 XRP |
1.6130 EUR |
1.3980 EUR |
1.7500 EUR |
1.7165 EUR |
| 2017-12-30 |
1.8152 EUR |
61,847,292.7313 XRP |
1.6664 EUR |
1.5280 EUR |
2.2000 EUR |
1.5900 EUR |
| 2017-12-29 |
1.4042 EUR |
52,880,681.9991 XRP |
1.0811 EUR |
1.0767 EUR |
1.7490 EUR |
1.6700 EUR |
| 2017-12-28 |
1.0501 EUR |
29,559,628.6442 XRP |
1.0300 EUR |
0.9661 EUR |
1.1000 EUR |
1.0811 EUR |
| 2017-12-27 |
0.9772 EUR |
38,087,305.7642 XRP |
0.8901 EUR |
0.8802 EUR |
1.1000 EUR |
1.0300 EUR |
| 2017-12-26 |
0.8635 EUR |
13,018,779.9901 XRP |
0.8376 EUR |
0.8300 EUR |
0.9000 EUR |
0.8901 EUR |
| 2017-12-25 |
0.8423 EUR |
9,791,576.1569 XRP |
0.8450 EUR |
0.8000 EUR |
0.8799 EUR |
0.8376 EUR |
| 2017-12-24 |
0.8087 EUR |
19,728,023.8668 XRP |
0.8700 EUR |
0.7120 EUR |
0.8800 EUR |
0.8450 EUR |
| 2017-12-23 |
0.8946 EUR |
18,648,473.4423 XRP |
0.8600 EUR |
0.8019 EUR |
0.9438 EUR |
0.8721 EUR |
| 2017-12-22 |
0.8083 EUR |
57,392,690.9945 XRP |
0.9000 EUR |
0.5500 EUR |
0.9999 EUR |
0.8600 EUR |
| 2017-12-21 |
0.7880 EUR |
62,978,006.6069 XRP |
0.6150 EUR |
0.6111 EUR |
0.9500 EUR |
0.9000 EUR |
| 2017-12-20 |
0.6153 EUR |
24,271,774.6934 XRP |
0.6419 EUR |
0.5800 EUR |
0.6484 EUR |
0.6150 EUR |
| 2017-12-19 |
0.6618 EUR |
28,767,122.5470 XRP |
0.6301 EUR |
0.6200 EUR |
0.7000 EUR |
0.6419 EUR |
| 2017-12-18 |
0.6186 EUR |
23,987,825.9507 XRP |
0.5871 EUR |
0.5500 EUR |
0.6680 EUR |
0.6301 EUR |
| 2017-12-17 |
0.6136 EUR |
18,575,230.0242 XRP |
0.6230 EUR |
0.5800 EUR |
0.6500 EUR |
0.5871 EUR |
| 2017-12-16 |
0.6419 EUR |
21,934,884.1662 XRP |
0.6300 EUR |
0.6100 EUR |
0.6890 EUR |
0.6230 EUR |
| 2017-12-15 |
0.6357 EUR |
28,822,656.3684 XRP |
0.7300 EUR |
0.5250 EUR |
0.7400 EUR |
0.6300 EUR |
| 2017-12-14 |
0.5573 EUR |
51,464,758.7827 XRP |
0.3930 EUR |
0.3790 EUR |
0.7600 EUR |
0.7300 EUR |
| 2017-12-13 |
0.3687 EUR |
55,098,489.4352 XRP |
0.2760 EUR |
0.2700 EUR |
0.4300 EUR |
0.3930 EUR |
| 2017-12-12 |
0.2491 EUR |
52,191,312.6353 XRP |
0.2018 EUR |
0.1961 EUR |
0.3296 EUR |
0.2760 EUR |
| 2017-12-11 |
0.2011 EUR |
13,320,816.7447 XRP |
0.1895 EUR |
0.1895 EUR |
0.2077 EUR |
0.2018 EUR |