Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-25 |
0.4784 EUR |
3,298,764.9830 XRP |
0.4797 EUR |
0.4704 EUR |
0.4916 EUR |
0.4876 EUR |
| 2023-08-24 |
0.4802 EUR |
2,927,400.3681 XRP |
0.4881 EUR |
0.4720 EUR |
0.4891 EUR |
0.4782 EUR |
| 2023-08-23 |
0.4836 EUR |
4,822,045.8697 XRP |
0.4801 EUR |
0.4768 EUR |
0.4937 EUR |
0.4861 EUR |
| 2023-08-22 |
0.4742 EUR |
4,850,415.9437 XRP |
0.4809 EUR |
0.4646 EUR |
0.4836 EUR |
0.4802 EUR |
| 2023-08-21 |
0.4787 EUR |
6,403,389.4295 XRP |
0.4954 EUR |
0.4606 EUR |
0.4960 EUR |
0.4814 EUR |
| 2023-08-20 |
0.4975 EUR |
5,798,664.4168 XRP |
0.4791 EUR |
0.4757 EUR |
0.5140 EUR |
0.4964 EUR |
| 2023-08-19 |
0.4754 EUR |
3,705,055.2795 XRP |
0.4659 EUR |
0.4610 EUR |
0.4851 EUR |
0.4794 EUR |
| 2023-08-18 |
0.4626 EUR |
10,929,280.6166 XRP |
0.4659 EUR |
0.4440 EUR |
0.4800 EUR |
0.4682 EUR |
| 2023-08-17 |
0.4781 EUR |
16,453,880.4944 XRP |
0.5403 EUR |
0.3800 EUR |
0.5457 EUR |
0.4571 EUR |
| 2023-08-16 |
0.5421 EUR |
5,199,666.2356 XRP |
0.5582 EUR |
0.5215 EUR |
0.5644 EUR |
0.5401 EUR |
| 2023-08-15 |
0.5602 EUR |
5,826,521.2944 XRP |
0.5801 EUR |
0.5325 EUR |
0.5802 EUR |
0.5573 EUR |
| 2023-08-14 |
0.5749 EUR |
7,290,758.0052 XRP |
0.5711 EUR |
0.5700 EUR |
0.5792 EUR |
0.5767 EUR |
| 2023-08-13 |
0.5768 EUR |
1,764,583.8245 XRP |
0.5732 EUR |
0.5690 EUR |
0.5820 EUR |
0.5714 EUR |
| 2023-08-12 |
0.5748 EUR |
1,404,297.5696 XRP |
0.5764 EUR |
0.5690 EUR |
0.5776 EUR |
0.5725 EUR |
| 2023-08-11 |
0.5758 EUR |
1,398,021.9379 XRP |
0.5758 EUR |
0.5706 EUR |
0.5829 EUR |
0.5769 EUR |
| 2023-08-10 |
0.5728 EUR |
4,106,600.2702 XRP |
0.5852 EUR |
0.5661 EUR |
0.5865 EUR |
0.5768 EUR |
| 2023-08-09 |
0.5912 EUR |
6,151,364.9208 XRP |
0.5847 EUR |
0.5741 EUR |
0.6077 EUR |
0.5849 EUR |
| 2023-08-08 |
0.5757 EUR |
4,652,225.8257 XRP |
0.5655 EUR |
0.5582 EUR |
0.5918 EUR |
0.5833 EUR |
| 2023-08-07 |
0.5575 EUR |
4,186,840.2259 XRP |
0.5662 EUR |
0.5430 EUR |
0.5714 EUR |
0.5639 EUR |
| 2023-08-06 |
0.5722 EUR |
2,730,264.1921 XRP |
0.5709 EUR |
0.5649 EUR |
0.5796 EUR |
0.5687 EUR |
| 2023-08-05 |
0.5665 EUR |
3,587,767.4293 XRP |
0.5765 EUR |
0.5545 EUR |
0.5765 EUR |
0.5716 EUR |
| 2023-08-04 |
0.5903 EUR |
5,335,475.5943 XRP |
0.6047 EUR |
0.5678 EUR |
0.6087 EUR |
0.5787 EUR |
| 2023-08-03 |
0.6098 EUR |
5,127,468.0910 XRP |
0.6240 EUR |
0.5986 EUR |
0.6263 EUR |
0.6084 EUR |
| 2023-08-02 |
0.6303 EUR |
3,187,667.9903 XRP |
0.6404 EUR |
0.6162 EUR |
0.6419 EUR |
0.6269 EUR |
| 2023-08-01 |
0.6291 EUR |
4,695,424.4577 XRP |
0.6340 EUR |
0.6130 EUR |
0.6400 EUR |
0.6382 EUR |
| 2023-07-31 |
0.6380 EUR |
3,889,812.5114 XRP |
0.6380 EUR |
0.6230 EUR |
0.6542 EUR |
0.6347 EUR |
| 2023-07-30 |
0.6453 EUR |
4,424,127.7408 XRP |
0.6461 EUR |
0.6200 EUR |
0.6660 EUR |
0.6361 EUR |
| 2023-07-29 |
0.6430 EUR |
1,844,636.4688 XRP |
0.6450 EUR |
0.6388 EUR |
0.6484 EUR |
0.6464 EUR |
| 2023-07-28 |
0.6466 EUR |
2,658,521.3640 XRP |
0.6496 EUR |
0.6410 EUR |
0.6535 EUR |
0.6452 EUR |
| 2023-07-27 |
0.6494 EUR |
3,806,146.6641 XRP |
0.6462 EUR |
0.6381 EUR |
0.6661 EUR |
0.6497 EUR |
| 2023-07-26 |
0.6403 EUR |
4,742,953.8882 XRP |
0.6412 EUR |
0.6268 EUR |
0.6596 EUR |
0.6482 EUR |
| 2023-07-25 |
0.6259 EUR |
6,493,993.0546 XRP |
0.6342 EUR |
0.6089 EUR |
0.6442 EUR |
0.6415 EUR |
| 2023-07-24 |
0.6333 EUR |
8,775,357.9195 XRP |
0.6642 EUR |
0.6158 EUR |
0.6663 EUR |
0.6383 EUR |
| 2023-07-23 |
0.6628 EUR |
3,959,919.0905 XRP |
0.6593 EUR |
0.6432 EUR |
0.6760 EUR |
0.6590 EUR |
| 2023-07-22 |
0.6845 EUR |
4,247,270.6492 XRP |
0.6937 EUR |
0.6634 EUR |
0.7008 EUR |
0.6767 EUR |
| 2023-07-21 |
0.7001 EUR |
4,459,125.6908 XRP |
0.7132 EUR |
0.6832 EUR |
0.7168 EUR |
0.6951 EUR |
| 2023-07-20 |
0.7194 EUR |
9,900,949.5197 XRP |
0.7321 EUR |
0.6930 EUR |
0.7563 EUR |
0.7130 EUR |
| 2023-07-19 |
0.7193 EUR |
22,070,136.3767 XRP |
0.6927 EUR |
0.6850 EUR |
0.7612 EUR |
0.7306 EUR |
| 2023-07-18 |
0.6724 EUR |
7,120,593.6019 XRP |
0.6563 EUR |
0.6505 EUR |
0.6894 EUR |
0.6814 EUR |
| 2023-07-17 |
0.6560 EUR |
9,615,469.7324 XRP |
0.6658 EUR |
0.6353 EUR |
0.6810 EUR |
0.6563 EUR |
| 2023-07-16 |
0.6739 EUR |
11,476,092.8405 XRP |
0.6377 EUR |
0.6268 EUR |
0.7059 EUR |
0.6759 EUR |
| 2023-07-15 |
0.6402 EUR |
9,017,952.4667 XRP |
0.6399 EUR |
0.6171 EUR |
0.6550 EUR |
0.6339 EUR |
| 2023-07-14 |
0.6697 EUR |
33,625,679.2842 XRP |
0.7268 EUR |
0.5941 EUR |
0.7357 EUR |
0.6363 EUR |
| 2023-07-13 |
0.6413 EUR |
65,955,877.1616 XRP |
0.4233 EUR |
0.4216 EUR |
0.8400 EUR |
0.7209 EUR |
| 2023-07-12 |
0.4274 EUR |
2,240,567.6626 XRP |
0.4319 EUR |
0.4182 EUR |
0.4329 EUR |
0.4228 EUR |
| 2023-07-11 |
0.4311 EUR |
1,501,836.3047 XRP |
0.4345 EUR |
0.4287 EUR |
0.4345 EUR |
0.4325 EUR |
| 2023-07-10 |
0.4296 EUR |
3,583,640.1882 XRP |
0.4270 EUR |
0.4224 EUR |
0.4366 EUR |
0.4335 EUR |
| 2023-07-09 |
0.4284 EUR |
1,477,387.5259 XRP |
0.4295 EUR |
0.4262 EUR |
0.4302 EUR |
0.4271 EUR |
| 2023-07-08 |
0.4279 EUR |
1,592,098.9874 XRP |
0.4278 EUR |
0.4250 EUR |
0.4333 EUR |
0.4288 EUR |
| 2023-07-07 |
0.4276 EUR |
1,823,576.7139 XRP |
0.4249 EUR |
0.4205 EUR |
0.4320 EUR |
0.4268 EUR |