Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
0.3778 EUR |
30,614,608.2499 XRP |
0.3858 EUR |
0.3500 EUR |
0.3962 EUR |
0.3588 EUR |
| 2021-02-24 |
0.3949 EUR |
62,859,821.9398 XRP |
0.3918 EUR |
0.3721 EUR |
0.4124 EUR |
0.3858 EUR |
| 2021-02-23 |
0.3783 EUR |
188,472,123.5818 XRP |
0.4661 EUR |
0.3000 EUR |
0.4700 EUR |
0.3920 EUR |
| 2021-02-22 |
0.4775 EUR |
177,796,613.2022 XRP |
0.4493 EUR |
0.4201 EUR |
0.5385 EUR |
0.4662 EUR |
| 2021-02-21 |
0.4433 EUR |
30,467,314.4060 XRP |
0.4229 EUR |
0.4162 EUR |
0.4599 EUR |
0.4490 EUR |
| 2021-02-20 |
0.4427 EUR |
58,448,591.7796 XRP |
0.4653 EUR |
0.3950 EUR |
0.4785 EUR |
0.4235 EUR |
| 2021-02-19 |
0.4576 EUR |
50,985,857.9314 XRP |
0.4408 EUR |
0.4265 EUR |
0.4791 EUR |
0.4651 EUR |
| 2021-02-18 |
0.4459 EUR |
35,952,076.5420 XRP |
0.4442 EUR |
0.4310 EUR |
0.4648 EUR |
0.4403 EUR |
| 2021-02-17 |
0.4433 EUR |
48,015,909.2849 XRP |
0.4302 EUR |
0.4090 EUR |
0.4625 EUR |
0.4435 EUR |
| 2021-02-16 |
0.4401 EUR |
85,133,739.5758 XRP |
0.4537 EUR |
0.3951 EUR |
0.4777 EUR |
0.4299 EUR |
| 2021-02-15 |
0.4630 EUR |
85,699,943.6897 XRP |
0.4900 EUR |
0.4202 EUR |
0.4990 EUR |
0.4535 EUR |
| 2021-02-14 |
0.4967 EUR |
51,677,813.2400 XRP |
0.5243 EUR |
0.4644 EUR |
0.5293 EUR |
0.4894 EUR |
| 2021-02-13 |
0.4989 EUR |
74,514,805.5661 XRP |
0.5037 EUR |
0.4508 EUR |
0.5307 EUR |
0.5240 EUR |
| 2021-02-12 |
0.4765 EUR |
86,035,075.0418 XRP |
0.4355 EUR |
0.4284 EUR |
0.5120 EUR |
0.5033 EUR |
| 2021-02-11 |
0.4308 EUR |
60,673,967.2582 XRP |
0.4169 EUR |
0.4130 EUR |
0.4412 EUR |
0.4354 EUR |
| 2021-02-10 |
0.4138 EUR |
116,892,626.6528 XRP |
0.3941 EUR |
0.3746 EUR |
0.4480 EUR |
0.4172 EUR |
| 2021-02-09 |
0.3884 EUR |
43,516,070.3049 XRP |
0.3745 EUR |
0.3728 EUR |
0.4060 EUR |
0.3939 EUR |
| 2021-02-08 |
0.3687 EUR |
50,018,471.6148 XRP |
0.3481 EUR |
0.3432 EUR |
0.3984 EUR |
0.3744 EUR |
| 2021-02-07 |
0.3506 EUR |
57,492,496.1090 XRP |
0.3688 EUR |
0.3225 EUR |
0.3748 EUR |
0.3484 EUR |
| 2021-02-06 |
0.3671 EUR |
35,729,209.9873 XRP |
0.3760 EUR |
0.3550 EUR |
0.3793 EUR |
0.3683 EUR |
| 2021-02-05 |
0.3712 EUR |
65,402,622.5981 XRP |
0.3725 EUR |
0.3553 EUR |
0.3945 EUR |
0.3757 EUR |
| 2021-02-04 |
0.3591 EUR |
136,987,593.2282 XRP |
0.3301 EUR |
0.3167 EUR |
0.4025 EUR |
0.3720 EUR |
| 2021-02-03 |
0.3256 EUR |
58,169,994.9377 XRP |
0.3096 EUR |
0.3096 EUR |
0.3493 EUR |
0.3300 EUR |
| 2021-02-02 |
0.3107 EUR |
120,166,682.6040 XRP |
0.3077 EUR |
0.2823 EUR |
0.3422 EUR |
0.3097 EUR |
| 2021-02-01 |
0.4445 EUR |
621,832,111.5397 XRP |
0.4091 EUR |
0.2980 EUR |
0.6272 EUR |
0.3084 EUR |
| 2021-01-31 |
0.3840 EUR |
276,267,569.7883 XRP |
0.3663 EUR |
0.3200 EUR |
0.4200 EUR |
0.4090 EUR |
| 2021-01-30 |
0.3275 EUR |
370,949,012.8062 XRP |
0.2334 EUR |
0.2294 EUR |
0.4286 EUR |
0.3665 EUR |
| 2021-01-29 |
0.2354 EUR |
67,429,777.6117 XRP |
0.2183 EUR |
0.2154 EUR |
0.2618 EUR |
0.2332 EUR |
| 2021-01-28 |
0.2144 EUR |
25,780,829.8241 XRP |
0.2075 EUR |
0.2049 EUR |
0.2228 EUR |
0.2182 EUR |
| 2021-01-27 |
0.2099 EUR |
24,497,378.7453 XRP |
0.2207 EUR |
0.2008 EUR |
0.2209 EUR |
0.2076 EUR |
| 2021-01-26 |
0.2189 EUR |
21,574,403.1100 XRP |
0.2206 EUR |
0.2128 EUR |
0.2235 EUR |
0.2207 EUR |
| 2021-01-25 |
0.2270 EUR |
20,184,227.0930 XRP |
0.2248 EUR |
0.2205 EUR |
0.2346 EUR |
0.2207 EUR |
| 2021-01-24 |
0.2247 EUR |
9,437,715.4416 XRP |
0.2234 EUR |
0.2207 EUR |
0.2278 EUR |
0.2249 EUR |
| 2021-01-23 |
0.2245 EUR |
13,824,584.6584 XRP |
0.2238 EUR |
0.2188 EUR |
0.2339 EUR |
0.2233 EUR |
| 2021-01-22 |
0.2168 EUR |
48,374,865.2489 XRP |
0.2204 EUR |
0.1969 EUR |
0.2290 EUR |
0.2247 EUR |
| 2021-01-21 |
0.2324 EUR |
53,621,358.5908 XRP |
0.2440 EUR |
0.2137 EUR |
0.2540 EUR |
0.2204 EUR |
| 2021-01-20 |
0.2398 EUR |
51,550,924.8092 XRP |
0.2424 EUR |
0.2317 EUR |
0.2566 EUR |
0.2436 EUR |
| 2021-01-19 |
0.2525 EUR |
64,826,402.1973 XRP |
0.2360 EUR |
0.2348 EUR |
0.2720 EUR |
0.2427 EUR |
| 2021-01-18 |
0.2339 EUR |
24,911,806.8621 XRP |
0.2295 EUR |
0.2254 EUR |
0.2394 EUR |
0.2357 EUR |
| 2021-01-17 |
0.2288 EUR |
23,897,382.9977 XRP |
0.2312 EUR |
0.2227 EUR |
0.2360 EUR |
0.2295 EUR |
| 2021-01-16 |
0.2362 EUR |
28,503,296.6527 XRP |
0.2316 EUR |
0.2279 EUR |
0.2450 EUR |
0.2312 EUR |
| 2021-01-15 |
0.2338 EUR |
43,101,952.9152 XRP |
0.2436 EUR |
0.2163 EUR |
0.2490 EUR |
0.2324 EUR |
| 2021-01-14 |
0.2435 EUR |
40,014,509.4168 XRP |
0.2516 EUR |
0.2330 EUR |
0.2536 EUR |
0.2436 EUR |
| 2021-01-13 |
0.2455 EUR |
41,126,870.9564 XRP |
0.2392 EUR |
0.2335 EUR |
0.2547 EUR |
0.2515 EUR |
| 2021-01-12 |
0.2419 EUR |
54,686,323.5881 XRP |
0.2362 EUR |
0.2286 EUR |
0.2550 EUR |
0.2399 EUR |
| 2021-01-11 |
0.2291 EUR |
96,436,067.5479 XRP |
0.2546 EUR |
0.2078 EUR |
0.2550 EUR |
0.2365 EUR |
| 2021-01-10 |
0.2636 EUR |
81,038,942.5094 XRP |
0.2602 EUR |
0.2276 EUR |
0.2950 EUR |
0.2556 EUR |
| 2021-01-09 |
0.2622 EUR |
47,670,847.6190 XRP |
0.2603 EUR |
0.2488 EUR |
0.2744 EUR |
0.2606 EUR |
| 2021-01-08 |
0.2583 EUR |
105,699,875.5848 XRP |
0.2620 EUR |
0.2329 EUR |
0.2800 EUR |
0.2609 EUR |
| 2021-01-07 |
0.2604 EUR |
243,792,961.5375 XRP |
0.2017 EUR |
0.1990 EUR |
0.3000 EUR |
0.2619 EUR |