Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-03 |
1.0277 EUR |
25,203,904.2188 XRP |
0.9814 EUR |
0.9737 EUR |
1.0659 EUR |
1.0372 EUR |
| 2021-11-02 |
0.9681 EUR |
12,684,212.7387 XRP |
0.9422 EUR |
0.9368 EUR |
0.9900 EUR |
0.9729 EUR |
| 2021-11-01 |
0.9445 EUR |
6,983,744.6501 XRP |
0.9641 EUR |
0.9280 EUR |
0.9800 EUR |
0.9451 EUR |
| 2021-10-31 |
0.9572 EUR |
15,017,232.3373 XRP |
0.9392 EUR |
0.9271 EUR |
0.9971 EUR |
0.9647 EUR |
| 2021-10-30 |
0.9431 EUR |
8,649,555.2445 XRP |
0.9363 EUR |
0.9200 EUR |
0.9648 EUR |
0.9287 EUR |
| 2021-10-29 |
0.9226 EUR |
7,371,930.3521 XRP |
0.9060 EUR |
0.9036 EUR |
0.9426 EUR |
0.9313 EUR |
| 2021-10-28 |
0.9010 EUR |
13,580,607.7998 XRP |
0.8595 EUR |
0.8478 EUR |
0.9325 EUR |
0.9056 EUR |
| 2021-10-27 |
0.8872 EUR |
23,569,380.0656 XRP |
0.9554 EUR |
0.8200 EUR |
0.9690 EUR |
0.8626 EUR |
| 2021-10-26 |
0.9655 EUR |
12,876,430.5982 XRP |
0.9435 EUR |
0.9403 EUR |
0.9995 EUR |
0.9547 EUR |
| 2021-10-25 |
0.9406 EUR |
3,701,323.3379 XRP |
0.9303 EUR |
0.9270 EUR |
0.9504 EUR |
0.9436 EUR |
| 2021-10-24 |
0.9270 EUR |
5,363,341.3380 XRP |
0.9404 EUR |
0.9061 EUR |
0.9421 EUR |
0.9286 EUR |
| 2021-10-23 |
0.9367 EUR |
2,672,491.7814 XRP |
0.9345 EUR |
0.9269 EUR |
0.9471 EUR |
0.9383 EUR |
| 2021-10-22 |
0.9424 EUR |
7,048,367.5857 XRP |
0.9355 EUR |
0.9235 EUR |
0.9690 EUR |
0.9353 EUR |
| 2021-10-21 |
0.9683 EUR |
14,188,707.2991 XRP |
0.9809 EUR |
0.9350 EUR |
0.9978 EUR |
0.9433 EUR |
| 2021-10-20 |
0.9667 EUR |
10,400,946.4584 XRP |
0.9367 EUR |
0.9243 EUR |
0.9880 EUR |
0.9763 EUR |
| 2021-10-19 |
0.9305 EUR |
5,875,842.6096 XRP |
0.9326 EUR |
0.9136 EUR |
0.9443 EUR |
0.9373 EUR |
| 2021-10-18 |
0.9357 EUR |
10,147,156.5504 XRP |
0.9412 EUR |
0.9168 EUR |
0.9528 EUR |
0.9335 EUR |
| 2021-10-17 |
0.9329 EUR |
15,124,662.8888 XRP |
0.9747 EUR |
0.8801 EUR |
0.9780 EUR |
0.9373 EUR |
| 2021-10-16 |
0.9902 EUR |
8,570,673.1759 XRP |
0.9822 EUR |
0.9711 EUR |
1.0199 EUR |
0.9783 EUR |
| 2021-10-15 |
0.9751 EUR |
9,645,812.7797 XRP |
0.9776 EUR |
0.9400 EUR |
1.0021 EUR |
0.9802 EUR |
| 2021-10-14 |
0.9759 EUR |
7,212,390.9329 XRP |
0.9720 EUR |
0.9636 EUR |
0.9982 EUR |
0.9778 EUR |
| 2021-10-13 |
0.9558 EUR |
9,550,469.0433 XRP |
0.9543 EUR |
0.9303 EUR |
0.9809 EUR |
0.9752 EUR |
| 2021-10-12 |
0.9457 EUR |
10,425,958.5852 XRP |
0.9840 EUR |
0.9214 EUR |
0.9840 EUR |
0.9565 EUR |
| 2021-10-11 |
0.9849 EUR |
13,529,449.7843 XRP |
0.9822 EUR |
0.9553 EUR |
1.0211 EUR |
0.9800 EUR |
| 2021-10-10 |
1.0219 EUR |
15,719,260.9556 XRP |
1.0020 EUR |
0.9808 EUR |
1.0611 EUR |
1.0028 EUR |
| 2021-10-09 |
0.9932 EUR |
16,086,452.4716 XRP |
0.9190 EUR |
0.9150 EUR |
1.0440 EUR |
1.0039 EUR |
| 2021-10-08 |
0.9274 EUR |
7,115,187.3882 XRP |
0.9227 EUR |
0.9118 EUR |
0.9442 EUR |
0.9178 EUR |
| 2021-10-07 |
0.9268 EUR |
9,541,821.0781 XRP |
0.9302 EUR |
0.9026 EUR |
0.9457 EUR |
0.9242 EUR |
| 2021-10-06 |
0.9246 EUR |
11,760,145.4228 XRP |
0.9350 EUR |
0.8815 EUR |
0.9596 EUR |
0.9317 EUR |
| 2021-10-05 |
0.9166 EUR |
9,464,356.5395 XRP |
0.8970 EUR |
0.8939 EUR |
0.9350 EUR |
0.9250 EUR |
| 2021-10-04 |
0.8917 EUR |
9,859,772.8227 XRP |
0.9084 EUR |
0.8653 EUR |
0.9114 EUR |
0.8956 EUR |
| 2021-10-03 |
0.9117 EUR |
15,846,318.6880 XRP |
0.8912 EUR |
0.8786 EUR |
0.9363 EUR |
0.9068 EUR |
| 2021-10-02 |
0.8937 EUR |
8,060,219.9026 XRP |
0.8974 EUR |
0.8702 EUR |
0.9217 EUR |
0.8940 EUR |
| 2021-10-01 |
0.8801 EUR |
25,446,814.9390 XRP |
0.8232 EUR |
0.8166 EUR |
0.9200 EUR |
0.8908 EUR |
| 2021-09-30 |
0.8117 EUR |
11,950,129.4489 XRP |
0.7986 EUR |
0.7953 EUR |
0.8295 EUR |
0.8210 EUR |
| 2021-09-29 |
0.8063 EUR |
8,094,274.6242 XRP |
0.7638 EUR |
0.7592 EUR |
0.8521 EUR |
0.7877 EUR |
| 2021-09-28 |
0.7969 EUR |
10,594,466.7498 XRP |
0.7888 EUR |
0.7714 EUR |
0.8074 EUR |
0.7761 EUR |
| 2021-09-27 |
0.8128 EUR |
4,793,593.4606 XRP |
0.8052 EUR |
0.7877 EUR |
0.8370 EUR |
0.7973 EUR |
| 2021-09-26 |
0.7924 EUR |
5,841,245.4747 XRP |
0.8026 EUR |
0.7634 EUR |
0.8167 EUR |
0.8014 EUR |
| 2021-09-25 |
0.8039 EUR |
5,032,134.3258 XRP |
0.8063 EUR |
0.7839 EUR |
0.8197 EUR |
0.8055 EUR |
| 2021-09-24 |
0.7951 EUR |
15,499,418.4120 XRP |
0.8538 EUR |
0.7569 EUR |
0.8538 EUR |
0.8109 EUR |
| 2021-09-23 |
0.8480 EUR |
7,984,764.5661 XRP |
0.8592 EUR |
0.8270 EUR |
0.8683 EUR |
0.8502 EUR |
| 2021-09-22 |
0.8153 EUR |
12,550,177.9333 XRP |
0.7457 EUR |
0.7408 EUR |
0.8626 EUR |
0.8614 EUR |
| 2021-09-21 |
0.7790 EUR |
18,817,668.2782 XRP |
0.7863 EUR |
0.7318 EUR |
0.8170 EUR |
0.7511 EUR |
| 2021-09-20 |
0.8058 EUR |
34,409,803.7051 XRP |
0.8939 EUR |
0.7490 EUR |
0.8950 EUR |
0.7811 EUR |
| 2021-09-19 |
0.9116 EUR |
4,246,092.6624 XRP |
0.9179 EUR |
0.8892 EUR |
0.9258 EUR |
0.8922 EUR |
| 2021-09-18 |
0.9235 EUR |
3,399,893.2047 XRP |
0.9090 EUR |
0.9020 EUR |
0.9341 EUR |
0.9141 EUR |
| 2021-09-17 |
0.9125 EUR |
7,552,670.6684 XRP |
0.9273 EUR |
0.8930 EUR |
0.9368 EUR |
0.9059 EUR |
| 2021-09-16 |
0.9349 EUR |
8,328,786.5451 XRP |
0.9483 EUR |
0.9067 EUR |
0.9573 EUR |
0.9272 EUR |
| 2021-09-15 |
0.9357 EUR |
6,920,455.2610 XRP |
0.9288 EUR |
0.9141 EUR |
0.9566 EUR |
0.9454 EUR |