Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.1567 EUR |
1,401,168.6203 XRP |
2.1494 EUR |
2.0895 EUR |
2.2015 EUR |
2.1799 EUR |
| 2024-12-21 |
2.2028 EUR |
8,570,701.7306 XRP |
2.1888 EUR |
2.1041 EUR |
2.2920 EUR |
2.1561 EUR |
| 2024-12-20 |
2.0798 EUR |
22,390,430.0086 XRP |
2.1599 EUR |
1.8825 EUR |
2.2700 EUR |
2.1815 EUR |
| 2024-12-19 |
2.1983 EUR |
15,631,655.9638 XRP |
2.2300 EUR |
2.0800 EUR |
2.3329 EUR |
2.1836 EUR |
| 2024-12-18 |
2.3203 EUR |
13,810,448.9167 XRP |
2.4465 EUR |
2.1522 EUR |
2.4657 EUR |
2.2461 EUR |
| 2024-12-17 |
2.4969 EUR |
18,006,723.7272 XRP |
2.3564 EUR |
2.3167 EUR |
2.5953 EUR |
2.4920 EUR |
| 2024-12-16 |
2.3584 EUR |
13,470,905.2577 XRP |
2.3200 EUR |
2.2226 EUR |
2.4575 EUR |
2.3568 EUR |
| 2024-12-15 |
2.2948 EUR |
2,408,366.5807 XRP |
2.2827 EUR |
2.2510 EUR |
2.3281 EUR |
2.2562 EUR |
| 2024-12-14 |
2.3327 EUR |
5,252,605.7728 XRP |
2.3070 EUR |
2.2541 EUR |
2.4070 EUR |
2.2737 EUR |
| 2024-12-13 |
2.2770 EUR |
8,272,066.5383 XRP |
2.2323 EUR |
2.1744 EUR |
2.3600 EUR |
2.3067 EUR |
| 2024-12-12 |
2.2867 EUR |
7,986,631.8551 XRP |
2.2792 EUR |
2.2295 EUR |
2.3630 EUR |
2.2571 EUR |
| 2024-12-11 |
2.2692 EUR |
11,583,721.8464 XRP |
2.2537 EUR |
2.1195 EUR |
2.3600 EUR |
2.3163 EUR |
| 2024-12-10 |
2.0395 EUR |
31,541,256.7125 XRP |
2.0983 EUR |
1.8050 EUR |
2.3016 EUR |
2.2038 EUR |
| 2024-12-09 |
2.3073 EUR |
11,070,566.5192 XRP |
2.4596 EUR |
2.2208 EUR |
2.4648 EUR |
2.2977 EUR |
| 2024-12-08 |
2.4263 EUR |
9,996,987.4346 XRP |
2.4667 EUR |
2.3500 EUR |
2.4955 EUR |
2.4268 EUR |
| 2024-12-07 |
2.3356 EUR |
10,704,336.7202 XRP |
2.2986 EUR |
2.2583 EUR |
2.4400 EUR |
2.4150 EUR |
| 2024-12-06 |
2.2072 EUR |
11,637,694.8692 XRP |
2.1239 EUR |
2.1064 EUR |
2.2878 EUR |
2.2759 EUR |
| 2024-12-05 |
2.2197 EUR |
21,473,853.8533 XRP |
2.2396 EUR |
2.0587 EUR |
2.3696 EUR |
2.2143 EUR |
| 2024-12-04 |
2.3708 EUR |
27,394,179.5366 XRP |
2.3909 EUR |
2.1649 EUR |
2.5543 EUR |
2.2983 EUR |
| 2024-12-03 |
2.4506 EUR |
54,427,731.6262 XRP |
2.5929 EUR |
2.1201 EUR |
2.7590 EUR |
2.4470 EUR |
| 2024-12-02 |
2.2432 EUR |
38,312,857.7924 XRP |
2.1700 EUR |
2.0845 EUR |
2.3808 EUR |
2.3087 EUR |
| 2024-12-01 |
1.8922 EUR |
27,070,312.6496 XRP |
1.8450 EUR |
1.7480 EUR |
2.0806 EUR |
2.0092 EUR |
| 2024-11-30 |
1.7673 EUR |
25,302,159.6932 XRP |
1.7038 EUR |
1.6642 EUR |
1.8414 EUR |
1.7932 EUR |
| 2024-11-29 |
1.5729 EUR |
23,311,168.4805 XRP |
1.4606 EUR |
1.4429 EUR |
1.6847 EUR |
1.6106 EUR |
| 2024-11-28 |
1.3892 EUR |
7,863,582.2233 XRP |
1.3929 EUR |
1.3570 EUR |
1.4148 EUR |
1.4083 EUR |
| 2024-11-27 |
1.3654 EUR |
9,485,033.4722 XRP |
1.3328 EUR |
1.2917 EUR |
1.4264 EUR |
1.4056 EUR |
| 2024-11-26 |
1.2970 EUR |
16,467,952.2115 XRP |
1.3527 EUR |
1.2200 EUR |
1.3944 EUR |
1.2938 EUR |
| 2024-11-25 |
1.3911 EUR |
20,941,288.2430 XRP |
1.3666 EUR |
1.2933 EUR |
1.4797 EUR |
1.3634 EUR |
| 2024-11-24 |
1.3062 EUR |
21,159,139.5667 XRP |
1.4032 EUR |
1.2213 EUR |
1.4441 EUR |
1.3222 EUR |
| 2024-11-23 |
1.4586 EUR |
29,853,775.0400 XRP |
1.4114 EUR |
1.3200 EUR |
1.5630 EUR |
1.3762 EUR |
| 2024-11-22 |
1.3450 EUR |
38,421,518.9941 XRP |
1.1856 EUR |
1.1856 EUR |
1.4396 EUR |
1.4187 EUR |
| 2024-11-21 |
1.0910 EUR |
14,974,319.9362 XRP |
1.0447 EUR |
1.0228 EUR |
1.1800 EUR |
1.1440 EUR |
| 2024-11-20 |
1.0487 EUR |
15,725,351.5666 XRP |
1.0387 EUR |
0.9974 EUR |
1.0925 EUR |
1.0297 EUR |
| 2024-11-19 |
1.0391 EUR |
12,151,751.8101 XRP |
1.0525 EUR |
1.0080 EUR |
1.0835 EUR |
1.0257 EUR |
| 2024-11-18 |
1.0728 EUR |
19,897,712.5758 XRP |
0.9991 EUR |
0.9991 EUR |
1.1240 EUR |
1.0230 EUR |
| 2024-11-17 |
1.0143 EUR |
26,670,659.2804 XRP |
1.0585 EUR |
0.9464 EUR |
1.0981 EUR |
1.0269 EUR |
| 2024-11-16 |
1.0319 EUR |
56,882,852.1951 XRP |
0.8460 EUR |
0.8327 EUR |
1.1998 EUR |
1.0768 EUR |
| 2024-11-15 |
0.8120 EUR |
30,263,595.5386 XRP |
0.7349 EUR |
0.7315 EUR |
0.8785 EUR |
0.8541 EUR |
| 2024-11-14 |
0.7010 EUR |
17,473,213.3744 XRP |
0.6523 EUR |
0.6454 EUR |
0.7580 EUR |
0.7528 EUR |
| 2024-11-13 |
0.6494 EUR |
10,533,156.9154 XRP |
0.6598 EUR |
0.6014 EUR |
0.6939 EUR |
0.6705 EUR |
| 2024-11-12 |
0.6250 EUR |
26,135,031.4754 XRP |
0.5764 EUR |
0.5545 EUR |
0.6997 EUR |
0.6748 EUR |
| 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 |