Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
0.8731 EUR |
15,518,398.1302 XRP |
0.8430 EUR |
0.8277 EUR |
0.8976 EUR |
0.8850 EUR |
| 2021-12-22 |
0.8421 EUR |
12,621,845.8662 XRP |
0.8385 EUR |
0.8174 EUR |
0.8624 EUR |
0.8417 EUR |
| 2021-12-21 |
0.8041 EUR |
15,290,661.1211 XRP |
0.7811 EUR |
0.7566 EUR |
0.8512 EUR |
0.8383 EUR |
| 2021-12-20 |
0.7636 EUR |
14,706,959.3926 XRP |
0.7432 EUR |
0.7300 EUR |
0.8130 EUR |
0.7703 EUR |
| 2021-12-19 |
0.7412 EUR |
3,593,588.8069 XRP |
0.7356 EUR |
0.7307 EUR |
0.7512 EUR |
0.7465 EUR |
| 2021-12-18 |
0.7308 EUR |
4,783,669.8010 XRP |
0.7090 EUR |
0.7045 EUR |
0.7421 EUR |
0.7366 EUR |
| 2021-12-17 |
0.7115 EUR |
5,505,056.2755 XRP |
0.7110 EUR |
0.6874 EUR |
0.7337 EUR |
0.7099 EUR |
| 2021-12-16 |
0.7279 EUR |
3,435,279.6097 XRP |
0.7320 EUR |
0.7129 EUR |
0.7413 EUR |
0.7156 EUR |
| 2021-12-15 |
0.7187 EUR |
7,380,969.3664 XRP |
0.7205 EUR |
0.6920 EUR |
0.7439 EUR |
0.7301 EUR |
| 2021-12-14 |
0.7072 EUR |
6,482,178.3798 XRP |
0.6936 EUR |
0.6853 EUR |
0.7298 EUR |
0.7209 EUR |
| 2021-12-13 |
0.7025 EUR |
11,041,647.3276 XRP |
0.7424 EUR |
0.6735 EUR |
0.7464 EUR |
0.6954 EUR |
| 2021-12-12 |
0.7392 EUR |
3,879,396.5167 XRP |
0.7433 EUR |
0.7168 EUR |
0.7585 EUR |
0.7468 EUR |
| 2021-12-11 |
0.7280 EUR |
4,875,512.7923 XRP |
0.7080 EUR |
0.6951 EUR |
0.7474 EUR |
0.7422 EUR |
| 2021-12-10 |
0.7432 EUR |
10,697,393.1744 XRP |
0.7601 EUR |
0.7156 EUR |
0.7821 EUR |
0.7243 EUR |
| 2021-12-09 |
0.7827 EUR |
19,444,172.8209 XRP |
0.7608 EUR |
0.7365 EUR |
0.8261 EUR |
0.7647 EUR |
| 2021-12-08 |
0.7499 EUR |
12,280,835.1907 XRP |
0.7241 EUR |
0.7128 EUR |
0.7799 EUR |
0.7574 EUR |
| 2021-12-07 |
0.7369 EUR |
10,173,875.7144 XRP |
0.7329 EUR |
0.7166 EUR |
0.7508 EUR |
0.7256 EUR |
| 2021-12-06 |
0.6969 EUR |
13,625,400.0494 XRP |
0.7130 EUR |
0.6640 EUR |
0.7371 EUR |
0.7320 EUR |
| 2021-12-05 |
0.7166 EUR |
15,059,310.8203 XRP |
0.7497 EUR |
0.6804 EUR |
0.7633 EUR |
0.7075 EUR |
| 2021-12-04 |
0.6865 EUR |
38,445,654.8705 XRP |
0.8164 EUR |
0.5709 EUR |
0.8184 EUR |
0.7526 EUR |
| 2021-12-03 |
0.8340 EUR |
8,418,036.1232 XRP |
0.8606 EUR |
0.7941 EUR |
0.8702 EUR |
0.8182 EUR |
| 2021-12-02 |
0.8602 EUR |
5,403,702.4525 XRP |
0.8753 EUR |
0.8449 EUR |
0.8753 EUR |
0.8640 EUR |
| 2021-12-01 |
0.8870 EUR |
4,504,809.1943 XRP |
0.8816 EUR |
0.8668 EUR |
0.8984 EUR |
0.8696 EUR |
| 2021-11-30 |
0.8869 EUR |
9,215,504.1817 XRP |
0.8776 EUR |
0.8572 EUR |
0.9056 EUR |
0.8843 EUR |
| 2021-11-29 |
0.8719 EUR |
13,124,228.0346 XRP |
0.8593 EUR |
0.8544 EUR |
0.8883 EUR |
0.8802 EUR |
| 2021-11-28 |
0.8148 EUR |
9,909,833.2352 XRP |
0.8369 EUR |
0.7837 EUR |
0.8500 EUR |
0.8469 EUR |
| 2021-11-27 |
0.8438 EUR |
5,359,071.0993 XRP |
0.8320 EUR |
0.8268 EUR |
0.8555 EUR |
0.8370 EUR |
| 2021-11-26 |
0.8541 EUR |
24,359,239.2946 XRP |
0.9327 EUR |
0.8080 EUR |
0.9341 EUR |
0.8338 EUR |
| 2021-11-25 |
0.9326 EUR |
6,025,276.9616 XRP |
0.9221 EUR |
0.9121 EUR |
0.9498 EUR |
0.9369 EUR |
| 2021-11-24 |
0.9202 EUR |
7,728,019.6945 XRP |
0.9486 EUR |
0.9001 EUR |
0.9545 EUR |
0.9181 EUR |
| 2021-11-23 |
0.9305 EUR |
7,004,983.7093 XRP |
0.9233 EUR |
0.9070 EUR |
0.9531 EUR |
0.9492 EUR |
| 2021-11-22 |
0.9297 EUR |
7,757,165.1443 XRP |
0.9402 EUR |
0.9124 EUR |
0.9500 EUR |
0.9300 EUR |
| 2021-11-21 |
0.9563 EUR |
4,745,924.5271 XRP |
0.9745 EUR |
0.9448 EUR |
0.9745 EUR |
0.9561 EUR |
| 2021-11-20 |
0.9631 EUR |
4,902,371.3342 XRP |
0.9680 EUR |
0.9440 EUR |
0.9780 EUR |
0.9731 EUR |
| 2021-11-19 |
0.9471 EUR |
9,089,875.6038 XRP |
0.9172 EUR |
0.8981 EUR |
0.9764 EUR |
0.9656 EUR |
| 2021-11-18 |
0.9561 EUR |
14,607,227.8804 XRP |
0.9690 EUR |
0.8952 EUR |
1.0254 EUR |
0.9176 EUR |
| 2021-11-17 |
0.9637 EUR |
5,898,633.9059 XRP |
0.9620 EUR |
0.9376 EUR |
0.9839 EUR |
0.9638 EUR |
| 2021-11-16 |
0.9719 EUR |
23,435,445.6121 XRP |
1.0318 EUR |
0.9210 EUR |
1.0318 EUR |
0.9691 EUR |
| 2021-11-15 |
1.0489 EUR |
5,465,266.6851 XRP |
1.0395 EUR |
1.0274 EUR |
1.0650 EUR |
1.0372 EUR |
| 2021-11-14 |
1.0350 EUR |
3,279,541.1463 XRP |
1.0398 EUR |
1.0231 EUR |
1.0475 EUR |
1.0337 EUR |
| 2021-11-13 |
1.0385 EUR |
3,461,938.6208 XRP |
1.0393 EUR |
1.0222 EUR |
1.0517 EUR |
1.0350 EUR |
| 2021-11-12 |
1.0363 EUR |
8,672,228.9970 XRP |
1.0620 EUR |
1.0101 EUR |
1.0782 EUR |
1.0380 EUR |
| 2021-11-11 |
1.0633 EUR |
9,579,360.3362 XRP |
1.0382 EUR |
1.0265 EUR |
1.0927 EUR |
1.0730 EUR |
| 2021-11-10 |
1.0917 EUR |
34,978,972.6590 XRP |
1.0853 EUR |
0.9847 EUR |
1.1693 EUR |
1.0427 EUR |
| 2021-11-09 |
1.0829 EUR |
12,792,997.1360 XRP |
1.1063 EUR |
1.0580 EUR |
1.1118 EUR |
1.0830 EUR |
| 2021-11-08 |
1.0947 EUR |
18,444,357.6119 XRP |
1.0559 EUR |
1.0559 EUR |
1.1213 EUR |
1.1000 EUR |
| 2021-11-07 |
1.0449 EUR |
11,492,255.7334 XRP |
0.9983 EUR |
0.9933 EUR |
1.0705 EUR |
1.0518 EUR |
| 2021-11-06 |
0.9902 EUR |
7,240,115.6261 XRP |
1.0038 EUR |
0.9560 EUR |
1.0179 EUR |
0.9962 EUR |
| 2021-11-05 |
1.0097 EUR |
6,801,755.4953 XRP |
1.0402 EUR |
0.9839 EUR |
1.0409 EUR |
1.0004 EUR |
| 2021-11-04 |
1.0428 EUR |
11,857,017.5141 XRP |
1.0428 EUR |
1.0092 EUR |
1.0832 EUR |
1.0280 EUR |