Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
0.5582 EUR |
9,602,881.0804 XRP |
0.5481 EUR |
0.5323 EUR |
0.5891 EUR |
0.5751 EUR |
| 2024-11-10 |
0.5432 EUR |
5,338,476.3881 XRP |
0.5220 EUR |
0.5192 EUR |
0.5691 EUR |
0.5687 EUR |
| 2024-11-09 |
0.5141 EUR |
1,646,054.5871 XRP |
0.5171 EUR |
0.5078 EUR |
0.5198 EUR |
0.5139 EUR |
| 2024-11-08 |
0.5118 EUR |
4,001,250.5116 XRP |
0.5151 EUR |
0.5070 EUR |
0.5189 EUR |
0.5154 EUR |
| 2024-11-07 |
0.5136 EUR |
4,982,697.3547 XRP |
0.5046 EUR |
0.5001 EUR |
0.5379 EUR |
0.5125 EUR |
| 2024-11-06 |
0.4968 EUR |
5,919,499.2311 XRP |
0.4711 EUR |
0.4706 EUR |
0.5072 EUR |
0.5055 EUR |
| 2024-11-05 |
0.4688 EUR |
1,775,066.2542 XRP |
0.4628 EUR |
0.4615 EUR |
0.4762 EUR |
0.4690 EUR |
| 2024-11-04 |
0.4668 EUR |
2,634,081.7925 XRP |
0.4629 EUR |
0.4560 EUR |
0.4716 EUR |
0.4618 EUR |
| 2024-11-03 |
0.4609 EUR |
2,843,679.7052 XRP |
0.4717 EUR |
0.4546 EUR |
0.4725 EUR |
0.4631 EUR |
| 2024-11-02 |
0.4725 EUR |
491,837.6496 XRP |
0.4736 EUR |
0.4681 EUR |
0.4764 EUR |
0.4720 EUR |
| 2024-11-01 |
0.4749 EUR |
2,644,405.5239 XRP |
0.4680 EUR |
0.4622 EUR |
0.4825 EUR |
0.4731 EUR |
| 2024-10-31 |
0.4731 EUR |
2,538,552.5206 XRP |
0.4820 EUR |
0.4626 EUR |
0.4823 EUR |
0.4666 EUR |
| 2024-10-30 |
0.4825 EUR |
1,898,531.9955 XRP |
0.4878 EUR |
0.4788 EUR |
0.4878 EUR |
0.4814 EUR |
| 2024-10-29 |
0.4861 EUR |
3,303,819.5706 XRP |
0.4799 EUR |
0.4786 EUR |
0.4905 EUR |
0.4871 EUR |
| 2024-10-28 |
0.4784 EUR |
2,328,376.1798 XRP |
0.4781 EUR |
0.4729 EUR |
0.4817 EUR |
0.4796 EUR |
| 2024-10-27 |
0.4761 EUR |
899,937.1478 XRP |
0.4756 EUR |
0.4731 EUR |
0.4788 EUR |
0.4774 EUR |
| 2024-10-26 |
0.4741 EUR |
2,000,318.7619 XRP |
0.4645 EUR |
0.4625 EUR |
0.4771 EUR |
0.4748 EUR |
| 2024-10-25 |
0.4827 EUR |
2,372,954.6000 XRP |
0.4913 EUR |
0.4713 EUR |
0.4913 EUR |
0.4738 EUR |
| 2024-10-24 |
0.4895 EUR |
1,680,468.4934 XRP |
0.4872 EUR |
0.4850 EUR |
0.4934 EUR |
0.4906 EUR |
| 2024-10-23 |
0.4856 EUR |
2,493,756.6560 XRP |
0.4940 EUR |
0.4750 EUR |
0.4940 EUR |
0.4862 EUR |
| 2024-10-22 |
0.4953 EUR |
1,519,403.5811 XRP |
0.5033 EUR |
0.4890 EUR |
0.5070 EUR |
0.4942 EUR |
| 2024-10-21 |
0.5089 EUR |
5,333,615.8539 XRP |
0.5037 EUR |
0.5000 EUR |
0.5181 EUR |
0.5043 EUR |
| 2024-10-20 |
0.4974 EUR |
806,925.1771 XRP |
0.5001 EUR |
0.4936 EUR |
0.5006 EUR |
0.4998 EUR |
| 2024-10-19 |
0.5011 EUR |
1,412,983.2412 XRP |
0.5029 EUR |
0.4973 EUR |
0.5060 EUR |
0.5004 EUR |
| 2024-10-18 |
0.5034 EUR |
1,766,507.6139 XRP |
0.5020 EUR |
0.4980 EUR |
0.5095 EUR |
0.5021 EUR |
| 2024-10-17 |
0.5097 EUR |
2,705,099.4638 XRP |
0.5048 EUR |
0.5006 EUR |
0.5219 EUR |
0.5044 EUR |
| 2024-10-16 |
0.5024 EUR |
1,833,648.2549 XRP |
0.4970 EUR |
0.4941 EUR |
0.5097 EUR |
0.5073 EUR |
| 2024-10-15 |
0.4977 EUR |
5,126,402.1871 XRP |
0.5019 EUR |
0.4872 EUR |
0.5080 EUR |
0.4990 EUR |
| 2024-10-14 |
0.4972 EUR |
4,041,464.6406 XRP |
0.4866 EUR |
0.4834 EUR |
0.5050 EUR |
0.4994 EUR |
| 2024-10-13 |
0.4855 EUR |
1,910,295.7525 XRP |
0.4926 EUR |
0.4800 EUR |
0.4926 EUR |
0.4848 EUR |
| 2024-10-12 |
0.4937 EUR |
1,707,329.5289 XRP |
0.4926 EUR |
0.4898 EUR |
0.4967 EUR |
0.4921 EUR |
| 2024-10-11 |
0.4908 EUR |
5,121,462.2677 XRP |
0.4850 EUR |
0.4843 EUR |
0.4953 EUR |
0.4942 EUR |
| 2024-10-10 |
0.4883 EUR |
5,842,623.6196 XRP |
0.4791 EUR |
0.4780 EUR |
0.4976 EUR |
0.4835 EUR |
| 2024-10-09 |
0.4842 EUR |
3,516,475.6718 XRP |
0.4837 EUR |
0.4806 EUR |
0.4875 EUR |
0.4833 EUR |
| 2024-10-08 |
0.4809 EUR |
2,471,996.1268 XRP |
0.4820 EUR |
0.4754 EUR |
0.4865 EUR |
0.4784 EUR |
| 2024-10-07 |
0.4914 EUR |
6,786,291.4546 XRP |
0.4862 EUR |
0.4841 EUR |
0.4966 EUR |
0.4887 EUR |
| 2024-10-06 |
0.4851 EUR |
2,092,319.2081 XRP |
0.4821 EUR |
0.4810 EUR |
0.4890 EUR |
0.4850 EUR |
| 2024-10-05 |
0.4844 EUR |
2,835,124.6621 XRP |
0.4867 EUR |
0.4795 EUR |
0.4874 EUR |
0.4798 EUR |
| 2024-10-04 |
0.4766 EUR |
5,737,415.8917 XRP |
0.4728 EUR |
0.4668 EUR |
0.4909 EUR |
0.4908 EUR |
| 2024-10-03 |
0.4737 EUR |
12,905,879.2016 XRP |
0.4871 EUR |
0.4578 EUR |
0.4928 EUR |
0.4766 EUR |
| 2024-10-02 |
0.5322 EUR |
4,299,889.3299 XRP |
0.5392 EUR |
0.5135 EUR |
0.5474 EUR |
0.5201 EUR |
| 2024-10-01 |
0.5589 EUR |
6,096,824.6652 XRP |
0.5490 EUR |
0.5353 EUR |
0.5720 EUR |
0.5453 EUR |
| 2024-09-30 |
0.5680 EUR |
8,970,298.9062 XRP |
0.5739 EUR |
0.5517 EUR |
0.5856 EUR |
0.5563 EUR |
| 2024-09-29 |
0.5759 EUR |
9,024,516.2229 XRP |
0.5504 EUR |
0.5442 EUR |
0.5946 EUR |
0.5743 EUR |
| 2024-09-28 |
0.5486 EUR |
9,947,915.0775 XRP |
0.5276 EUR |
0.5250 EUR |
0.5611 EUR |
0.5559 EUR |
| 2024-09-27 |
0.5294 EUR |
4,127,080.3370 XRP |
0.5286 EUR |
0.5220 EUR |
0.5338 EUR |
0.5273 EUR |
| 2024-09-26 |
0.5267 EUR |
3,164,594.5738 XRP |
0.5237 EUR |
0.5160 EUR |
0.5336 EUR |
0.5298 EUR |
| 2024-09-25 |
0.5258 EUR |
3,232,500.5761 XRP |
0.5282 EUR |
0.5227 EUR |
0.5321 EUR |
0.5259 EUR |
| 2024-09-24 |
0.5271 EUR |
3,347,757.8227 XRP |
0.5263 EUR |
0.5210 EUR |
0.5305 EUR |
0.5286 EUR |
| 2024-09-23 |
0.5283 EUR |
1,431,419.3994 XRP |
0.5262 EUR |
0.5190 EUR |
0.5333 EUR |
0.5267 EUR |