Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
0.7794 EUR |
11,911,095.2806 XRP |
0.7985 EUR |
0.7365 EUR |
0.8234 EUR |
0.7571 EUR |
| 2021-06-04 |
0.7963 EUR |
35,787,106.1668 XRP |
0.8617 EUR |
0.7553 EUR |
0.8620 EUR |
0.8093 EUR |
| 2021-06-03 |
0.8556 EUR |
12,928,412.7225 XRP |
0.8384 EUR |
0.8260 EUR |
0.8841 EUR |
0.8653 EUR |
| 2021-06-02 |
0.8344 EUR |
22,086,597.6937 XRP |
0.8275 EUR |
0.8024 EUR |
0.8597 EUR |
0.8340 EUR |
| 2021-06-01 |
0.8432 EUR |
27,093,835.3860 XRP |
0.8511 EUR |
0.7979 EUR |
0.8987 EUR |
0.8210 EUR |
| 2021-05-31 |
0.7870 EUR |
36,632,097.3013 XRP |
0.7436 EUR |
0.7240 EUR |
0.8470 EUR |
0.8340 EUR |
| 2021-05-30 |
0.7214 EUR |
14,407,814.2666 XRP |
0.6858 EUR |
0.6584 EUR |
0.7672 EUR |
0.7410 EUR |
| 2021-05-29 |
0.6929 EUR |
38,118,527.8462 XRP |
0.7382 EUR |
0.6532 EUR |
0.7743 EUR |
0.6889 EUR |
| 2021-05-28 |
0.7344 EUR |
50,876,646.0193 XRP |
0.8010 EUR |
0.6965 EUR |
0.8089 EUR |
0.7357 EUR |
| 2021-05-27 |
0.8098 EUR |
40,648,635.9017 XRP |
0.8482 EUR |
0.7663 EUR |
0.8556 EUR |
0.8000 EUR |
| 2021-05-26 |
0.8257 EUR |
50,853,749.8178 XRP |
0.7971 EUR |
0.7743 EUR |
0.8740 EUR |
0.8280 EUR |
| 2021-05-25 |
0.7835 EUR |
75,329,687.8077 XRP |
0.8154 EUR |
0.7192 EUR |
0.8693 EUR |
0.7947 EUR |
| 2021-05-24 |
0.7072 EUR |
58,167,445.9468 XRP |
0.6514 EUR |
0.6205 EUR |
0.7800 EUR |
0.7677 EUR |
| 2021-05-23 |
0.6254 EUR |
92,225,431.3568 XRP |
0.7460 EUR |
0.5350 EUR |
0.7964 EUR |
0.6576 EUR |
| 2021-05-22 |
0.7487 EUR |
58,616,807.5284 XRP |
0.8287 EUR |
0.6763 EUR |
0.8356 EUR |
0.7509 EUR |
| 2021-05-21 |
0.8648 EUR |
66,393,469.8564 XRP |
0.9712 EUR |
0.7155 EUR |
0.9977 EUR |
0.8122 EUR |
| 2021-05-20 |
0.9527 EUR |
70,111,085.4770 XRP |
0.8739 EUR |
0.7619 EUR |
1.0429 EUR |
0.9782 EUR |
| 2021-05-19 |
1.0356 EUR |
120,862,575.1148 XRP |
1.3049 EUR |
0.8177 EUR |
1.3470 EUR |
0.9406 EUR |
| 2021-05-18 |
1.3020 EUR |
64,851,613.0432 XRP |
1.2312 EUR |
1.2132 EUR |
1.3973 EUR |
1.2900 EUR |
| 2021-05-17 |
1.2194 EUR |
44,299,249.0379 XRP |
1.1925 EUR |
1.0954 EUR |
1.2875 EUR |
1.2291 EUR |
| 2021-05-16 |
1.2200 EUR |
39,669,826.9629 XRP |
1.2298 EUR |
1.1037 EUR |
1.3292 EUR |
1.1884 EUR |
| 2021-05-15 |
1.2148 EUR |
52,373,532.0787 XRP |
1.1571 EUR |
1.0896 EUR |
1.3000 EUR |
1.2176 EUR |
| 2021-05-14 |
1.1414 EUR |
27,814,450.0699 XRP |
1.1324 EUR |
1.0982 EUR |
1.1959 EUR |
1.1645 EUR |
| 2021-05-13 |
1.0809 EUR |
53,882,670.6434 XRP |
1.0500 EUR |
1.0142 EUR |
1.1538 EUR |
1.1025 EUR |
| 2021-05-12 |
1.1766 EUR |
39,783,520.2953 XRP |
1.2203 EUR |
1.0604 EUR |
1.2824 EUR |
1.0662 EUR |
| 2021-05-11 |
1.1778 EUR |
29,175,700.5212 XRP |
1.1481 EUR |
1.1232 EUR |
1.2272 EUR |
1.2190 EUR |
| 2021-05-10 |
1.2161 EUR |
41,272,492.6283 XRP |
1.2630 EUR |
1.0000 EUR |
1.3400 EUR |
1.1513 EUR |
| 2021-05-09 |
1.2507 EUR |
30,988,168.0600 XRP |
1.2873 EUR |
1.1921 EUR |
1.3156 EUR |
1.2632 EUR |
| 2021-05-08 |
1.3017 EUR |
13,448,281.9855 XRP |
1.3040 EUR |
1.2663 EUR |
1.3429 EUR |
1.2891 EUR |
| 2021-05-07 |
1.3160 EUR |
33,691,830.0792 XRP |
1.3296 EUR |
1.2500 EUR |
1.4000 EUR |
1.3022 EUR |
| 2021-05-06 |
1.3696 EUR |
59,304,856.8857 XRP |
1.3410 EUR |
1.2865 EUR |
1.4664 EUR |
1.3331 EUR |
| 2021-05-05 |
1.2838 EUR |
48,241,777.5249 XRP |
1.1567 EUR |
1.1400 EUR |
1.3470 EUR |
1.3344 EUR |
| 2021-05-04 |
1.1900 EUR |
57,224,985.7307 XRP |
1.2903 EUR |
1.1020 EUR |
1.2916 EUR |
1.1549 EUR |
| 2021-05-03 |
1.3033 EUR |
30,661,654.2736 XRP |
1.3000 EUR |
1.2100 EUR |
1.3495 EUR |
1.2900 EUR |
| 2021-05-02 |
1.3110 EUR |
20,136,978.1354 XRP |
1.3719 EUR |
1.2707 EUR |
1.3761 EUR |
1.2982 EUR |
| 2021-05-01 |
1.3197 EUR |
30,202,845.0797 XRP |
1.3300 EUR |
1.2660 EUR |
1.3847 EUR |
1.3712 EUR |
| 2021-04-30 |
1.2881 EUR |
59,624,359.2102 XRP |
1.1539 EUR |
1.1343 EUR |
1.3577 EUR |
1.3260 EUR |
| 2021-04-29 |
1.1427 EUR |
27,329,632.5605 XRP |
1.1208 EUR |
1.0953 EUR |
1.1722 EUR |
1.1500 EUR |
| 2021-04-28 |
1.1248 EUR |
39,267,297.4947 XRP |
1.1620 EUR |
1.0660 EUR |
1.1988 EUR |
1.1219 EUR |
| 2021-04-27 |
1.1643 EUR |
57,064,814.6666 XRP |
1.1292 EUR |
1.1029 EUR |
1.2117 EUR |
1.1640 EUR |
| 2021-04-26 |
1.0236 EUR |
75,337,641.0584 XRP |
0.8582 EUR |
0.8393 EUR |
1.1344 EUR |
1.1330 EUR |
| 2021-04-25 |
0.8758 EUR |
40,258,118.7289 XRP |
0.8717 EUR |
0.7850 EUR |
0.9610 EUR |
0.8553 EUR |
| 2021-04-24 |
0.9030 EUR |
28,045,173.9889 XRP |
0.9711 EUR |
0.8530 EUR |
0.9716 EUR |
0.8725 EUR |
| 2021-04-23 |
0.8819 EUR |
96,926,119.2269 XRP |
0.9630 EUR |
0.7400 EUR |
0.9964 EUR |
0.9344 EUR |
| 2021-04-22 |
1.0560 EUR |
67,432,501.4875 XRP |
1.0734 EUR |
0.9000 EUR |
1.1882 EUR |
0.9747 EUR |
| 2021-04-21 |
1.1380 EUR |
40,176,521.1442 XRP |
1.1532 EUR |
1.0634 EUR |
1.2176 EUR |
1.0803 EUR |
| 2021-04-20 |
1.0954 EUR |
60,605,266.0838 XRP |
1.0910 EUR |
0.9820 EUR |
1.2050 EUR |
1.1458 EUR |
| 2021-04-19 |
1.1509 EUR |
55,925,420.7721 XRP |
1.1814 EUR |
1.0448 EUR |
1.2876 EUR |
1.1523 EUR |
| 2021-04-18 |
1.1059 EUR |
132,355,428.6892 XRP |
1.2966 EUR |
0.9556 EUR |
1.3169 EUR |
1.1809 EUR |
| 2021-04-17 |
1.3582 EUR |
34,506,517.7801 XRP |
1.2961 EUR |
1.2848 EUR |
1.4565 EUR |
1.3253 EUR |