Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.5215 EUR |
8,837,537.7690 XRP |
0.5068 EUR |
0.5057 EUR |
0.5304 EUR |
0.5170 EUR |
| 2024-08-11 |
0.5221 EUR |
5,467,066.0979 XRP |
0.5357 EUR |
0.5003 EUR |
0.5439 EUR |
0.5065 EUR |
| 2024-08-10 |
0.5452 EUR |
3,341,130.6244 XRP |
0.5313 EUR |
0.5303 EUR |
0.5525 EUR |
0.5449 EUR |
| 2024-08-09 |
0.5381 EUR |
8,144,553.8177 XRP |
0.5658 EUR |
0.5196 EUR |
0.5717 EUR |
0.5315 EUR |
| 2024-08-08 |
0.5618 EUR |
13,668,967.4696 XRP |
0.5498 EUR |
0.5302 EUR |
0.5884 EUR |
0.5642 EUR |
| 2024-08-07 |
0.5247 EUR |
28,379,336.1401 XRP |
0.4638 EUR |
0.4515 EUR |
0.5900 EUR |
0.5592 EUR |
| 2024-08-06 |
0.4677 EUR |
9,017,499.0633 XRP |
0.4470 EUR |
0.4465 EUR |
0.4754 EUR |
0.4649 EUR |
| 2024-08-05 |
0.4306 EUR |
20,417,918.6534 XRP |
0.4797 EUR |
0.3932 EUR |
0.4818 EUR |
0.4532 EUR |
| 2024-08-04 |
0.4905 EUR |
7,723,922.7634 XRP |
0.5093 EUR |
0.4721 EUR |
0.5130 EUR |
0.4805 EUR |
| 2024-08-03 |
0.5175 EUR |
3,972,644.2429 XRP |
0.5130 EUR |
0.4982 EUR |
0.5299 EUR |
0.5041 EUR |
| 2024-08-02 |
0.5233 EUR |
13,283,755.4552 XRP |
0.5527 EUR |
0.5008 EUR |
0.5534 EUR |
0.5175 EUR |
| 2024-08-01 |
0.5511 EUR |
8,852,630.2855 XRP |
0.5759 EUR |
0.5263 EUR |
0.5819 EUR |
0.5442 EUR |
| 2024-07-31 |
0.5960 EUR |
11,828,116.1087 XRP |
0.5803 EUR |
0.5749 EUR |
0.6085 EUR |
0.5817 EUR |
| 2024-07-30 |
0.5748 EUR |
9,701,000.2788 XRP |
0.5563 EUR |
0.5510 EUR |
0.5890 EUR |
0.5779 EUR |
| 2024-07-29 |
0.5595 EUR |
4,351,500.4534 XRP |
0.5535 EUR |
0.5479 EUR |
0.5649 EUR |
0.5574 EUR |
| 2024-07-28 |
0.5567 EUR |
2,134,440.6746 XRP |
0.5484 EUR |
0.5445 EUR |
0.5655 EUR |
0.5535 EUR |
| 2024-07-27 |
0.5505 EUR |
3,129,164.8199 XRP |
0.5558 EUR |
0.5368 EUR |
0.5600 EUR |
0.5502 EUR |
| 2024-07-26 |
0.5520 EUR |
4,883,391.0464 XRP |
0.5528 EUR |
0.5401 EUR |
0.5612 EUR |
0.5559 EUR |
| 2024-07-25 |
0.5592 EUR |
9,830,293.7892 XRP |
0.5692 EUR |
0.5390 EUR |
0.5761 EUR |
0.5499 EUR |
| 2024-07-24 |
0.5732 EUR |
9,751,673.9521 XRP |
0.5502 EUR |
0.5454 EUR |
0.5839 EUR |
0.5640 EUR |
| 2024-07-23 |
0.5498 EUR |
6,748,329.6016 XRP |
0.5575 EUR |
0.5350 EUR |
0.5660 EUR |
0.5490 EUR |
| 2024-07-22 |
0.5604 EUR |
7,165,748.7217 XRP |
0.5489 EUR |
0.5383 EUR |
0.5721 EUR |
0.5547 EUR |
| 2024-07-21 |
0.5398 EUR |
4,198,927.7511 XRP |
0.5459 EUR |
0.5254 EUR |
0.5576 EUR |
0.5508 EUR |
| 2024-07-20 |
0.5440 EUR |
5,084,774.3389 XRP |
0.5269 EUR |
0.5254 EUR |
0.5559 EUR |
0.5466 EUR |
| 2024-07-19 |
0.5145 EUR |
9,161,179.8463 XRP |
0.5228 EUR |
0.4965 EUR |
0.5387 EUR |
0.5282 EUR |
| 2024-07-18 |
0.5349 EUR |
11,441,442.9044 XRP |
0.5729 EUR |
0.5108 EUR |
0.5818 EUR |
0.5237 EUR |
| 2024-07-17 |
0.5614 EUR |
18,195,880.4908 XRP |
0.5318 EUR |
0.5315 EUR |
0.5810 EUR |
0.5724 EUR |
| 2024-07-16 |
0.5233 EUR |
13,833,921.4490 XRP |
0.4936 EUR |
0.4890 EUR |
0.5467 EUR |
0.5295 EUR |
| 2024-07-15 |
0.4880 EUR |
4,978,495.2618 XRP |
0.4788 EUR |
0.4788 EUR |
0.4950 EUR |
0.4919 EUR |
| 2024-07-14 |
0.4835 EUR |
4,039,539.5027 XRP |
0.4820 EUR |
0.4715 EUR |
0.4963 EUR |
0.4868 EUR |
| 2024-07-13 |
0.4776 EUR |
15,700,673.3511 XRP |
0.4348 EUR |
0.4348 EUR |
0.5187 EUR |
0.4835 EUR |
| 2024-07-12 |
0.4275 EUR |
7,299,850.1031 XRP |
0.4131 EUR |
0.4096 EUR |
0.4388 EUR |
0.4364 EUR |
| 2024-07-11 |
0.4122 EUR |
4,987,542.5160 XRP |
0.4052 EUR |
0.4034 EUR |
0.4166 EUR |
0.4133 EUR |
| 2024-07-10 |
0.4040 EUR |
3,526,081.5643 XRP |
0.4025 EUR |
0.3986 EUR |
0.4089 EUR |
0.4040 EUR |
| 2024-07-09 |
0.4009 EUR |
2,983,797.1165 XRP |
0.3978 EUR |
0.3946 EUR |
0.4042 EUR |
0.4041 EUR |
| 2024-07-08 |
0.3938 EUR |
5,221,031.1986 XRP |
0.3880 EUR |
0.3726 EUR |
0.4085 EUR |
0.3985 EUR |
| 2024-07-07 |
0.3991 EUR |
2,174,468.6123 XRP |
0.4134 EUR |
0.3886 EUR |
0.4137 EUR |
0.3977 EUR |
| 2024-07-06 |
0.4039 EUR |
2,587,957.1295 XRP |
0.3923 EUR |
0.3910 EUR |
0.4140 EUR |
0.4121 EUR |
| 2024-07-05 |
0.3775 EUR |
15,479,006.2996 XRP |
0.4006 EUR |
0.3531 EUR |
0.4007 EUR |
0.3930 EUR |
| 2024-07-04 |
0.4166 EUR |
7,596,685.2416 XRP |
0.4328 EUR |
0.4040 EUR |
0.4349 EUR |
0.4079 EUR |
| 2024-07-03 |
0.4416 EUR |
4,270,693.0636 XRP |
0.4509 EUR |
0.4284 EUR |
0.4520 EUR |
0.4299 EUR |
| 2024-07-02 |
0.4506 EUR |
3,840,109.6336 XRP |
0.4441 EUR |
0.4431 EUR |
0.4553 EUR |
0.4503 EUR |
| 2024-07-01 |
0.4462 EUR |
3,549,857.0459 XRP |
0.4425 EUR |
0.4421 EUR |
0.4504 EUR |
0.4448 EUR |
| 2024-06-30 |
0.4416 EUR |
1,520,012.1743 XRP |
0.4408 EUR |
0.4387 EUR |
0.4450 EUR |
0.4441 EUR |
| 2024-06-29 |
0.4428 EUR |
958,757.9381 XRP |
0.4397 EUR |
0.4397 EUR |
0.4448 EUR |
0.4406 EUR |
| 2024-06-28 |
0.4449 EUR |
3,541,120.8971 XRP |
0.4433 EUR |
0.4387 EUR |
0.4488 EUR |
0.4420 EUR |
| 2024-06-27 |
0.4399 EUR |
2,806,618.6837 XRP |
0.4392 EUR |
0.4352 EUR |
0.4449 EUR |
0.4429 EUR |
| 2024-06-26 |
0.4421 EUR |
3,567,394.8659 XRP |
0.4443 EUR |
0.4357 EUR |
0.4461 EUR |
0.4402 EUR |
| 2024-06-25 |
0.4445 EUR |
4,526,622.0450 XRP |
0.4418 EUR |
0.4406 EUR |
0.4487 EUR |
0.4450 EUR |
| 2024-06-24 |
0.4427 EUR |
4,034,641.9385 XRP |
0.4492 EUR |
0.4300 EUR |
0.4492 EUR |
0.4365 EUR |