Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-22 |
0.2429 EUR |
4,143,575.6998 XRP |
0.2396 EUR |
0.2352 EUR |
0.2477 EUR |
0.2442 EUR |
| 2019-08-21 |
0.2389 EUR |
7,598,174.9989 XRP |
0.2473 EUR |
0.2328 EUR |
0.2818 EUR |
0.2396 EUR |
| 2019-08-20 |
0.2479 EUR |
3,768,089.2046 XRP |
0.2553 EUR |
0.2443 EUR |
0.2553 EUR |
0.2473 EUR |
| 2019-08-19 |
0.2558 EUR |
5,537,505.6191 XRP |
0.2557 EUR |
0.2493 EUR |
0.2620 EUR |
0.2553 EUR |
| 2019-08-18 |
0.2542 EUR |
7,861,014.3055 XRP |
0.2398 EUR |
0.2380 EUR |
0.2634 EUR |
0.2557 EUR |
| 2019-08-17 |
0.2392 EUR |
4,920,411.8544 XRP |
0.2360 EUR |
0.2331 EUR |
0.2433 EUR |
0.2398 EUR |
| 2019-08-16 |
0.2349 EUR |
5,902,061.5619 XRP |
0.2384 EUR |
0.2297 EUR |
0.2390 EUR |
0.2360 EUR |
| 2019-08-15 |
0.2349 EUR |
16,963,229.4811 XRP |
0.2356 EUR |
0.2239 EUR |
0.2421 EUR |
0.2384 EUR |
| 2019-08-14 |
0.2356 EUR |
23,278,744.6694 XRP |
0.2655 EUR |
0.2120 EUR |
0.2661 EUR |
0.2356 EUR |
| 2019-08-13 |
0.2638 EUR |
5,290,855.8496 XRP |
0.2681 EUR |
0.2607 EUR |
0.2685 EUR |
0.2655 EUR |
| 2019-08-12 |
0.2679 EUR |
2,287,292.4492 XRP |
0.2706 EUR |
0.2661 EUR |
0.2723 EUR |
0.2681 EUR |
| 2019-08-11 |
0.2697 EUR |
4,394,041.3799 XRP |
0.2669 EUR |
0.2638 EUR |
0.2739 EUR |
0.2706 EUR |
| 2019-08-10 |
0.2657 EUR |
4,946,059.8619 XRP |
0.2641 EUR |
0.2585 EUR |
0.2725 EUR |
0.2669 EUR |
| 2019-08-09 |
0.2654 EUR |
5,999,089.0866 XRP |
0.2755 EUR |
0.2588 EUR |
0.2760 EUR |
0.2641 EUR |
| 2019-08-08 |
0.2738 EUR |
3,830,083.0380 XRP |
0.2773 EUR |
0.2713 EUR |
0.2778 EUR |
0.2755 EUR |
| 2019-08-07 |
0.2774 EUR |
5,444,005.3156 XRP |
0.2775 EUR |
0.2737 EUR |
0.2820 EUR |
0.2773 EUR |
| 2019-08-06 |
0.2825 EUR |
9,929,607.7777 XRP |
0.2854 EUR |
0.2747 EUR |
0.2900 EUR |
0.2775 EUR |
| 2019-08-05 |
0.2910 EUR |
9,272,444.0545 XRP |
0.2880 EUR |
0.2854 EUR |
0.2965 EUR |
0.2854 EUR |
| 2019-08-04 |
0.2879 EUR |
4,728,639.3864 XRP |
0.2843 EUR |
0.2810 EUR |
0.2907 EUR |
0.2880 EUR |
| 2019-08-03 |
0.2840 EUR |
2,494,740.8370 XRP |
0.2807 EUR |
0.2803 EUR |
0.2862 EUR |
0.2843 EUR |
| 2019-08-02 |
0.2826 EUR |
3,427,153.3027 XRP |
0.2852 EUR |
0.2775 EUR |
0.2868 EUR |
0.2807 EUR |
| 2019-08-01 |
0.2842 EUR |
3,393,098.2811 XRP |
0.2892 EUR |
0.2821 EUR |
0.2892 EUR |
0.2852 EUR |
| 2019-07-31 |
0.2875 EUR |
7,545,662.0950 XRP |
0.2856 EUR |
0.2825 EUR |
0.2904 EUR |
0.2892 EUR |
| 2019-07-30 |
0.2837 EUR |
5,875,694.9244 XRP |
0.2778 EUR |
0.2753 EUR |
0.2888 EUR |
0.2856 EUR |
| 2019-07-29 |
0.2778 EUR |
3,103,106.0744 XRP |
0.2801 EUR |
0.2745 EUR |
0.2826 EUR |
0.2778 EUR |
| 2019-07-28 |
0.2768 EUR |
4,322,190.3013 XRP |
0.2788 EUR |
0.2689 EUR |
0.2827 EUR |
0.2801 EUR |
| 2019-07-27 |
0.2814 EUR |
5,096,879.9301 XRP |
0.2912 EUR |
0.2750 EUR |
0.2940 EUR |
0.2786 EUR |
| 2019-07-26 |
0.2857 EUR |
5,857,694.9697 XRP |
0.2815 EUR |
0.2764 EUR |
0.2923 EUR |
0.2912 EUR |
| 2019-07-25 |
0.2860 EUR |
5,179,135.5413 XRP |
0.2837 EUR |
0.2802 EUR |
0.2906 EUR |
0.2815 EUR |
| 2019-07-24 |
0.2792 EUR |
4,867,174.7815 XRP |
0.2766 EUR |
0.2720 EUR |
0.2864 EUR |
0.2837 EUR |
| 2019-07-23 |
0.2797 EUR |
4,541,651.7996 XRP |
0.2867 EUR |
0.2745 EUR |
0.2867 EUR |
0.2766 EUR |
| 2019-07-22 |
0.2876 EUR |
5,289,506.1661 XRP |
0.2954 EUR |
0.2818 EUR |
0.2971 EUR |
0.2867 EUR |
| 2019-07-21 |
0.2928 EUR |
3,957,690.1093 XRP |
0.2979 EUR |
0.2871 EUR |
0.2993 EUR |
0.2954 EUR |
| 2019-07-20 |
0.2965 EUR |
7,749,799.4473 XRP |
0.2854 EUR |
0.2843 EUR |
0.3053 EUR |
0.2979 EUR |
| 2019-07-19 |
0.2825 EUR |
5,397,212.8009 XRP |
0.2855 EUR |
0.2770 EUR |
0.2872 EUR |
0.2854 EUR |
| 2019-07-18 |
0.2821 EUR |
10,544,831.0086 XRP |
0.2772 EUR |
0.2710 EUR |
0.2917 EUR |
0.2855 EUR |
| 2019-07-17 |
0.2772 EUR |
13,131,561.5775 XRP |
0.2633 EUR |
0.2621 EUR |
0.2902 EUR |
0.2772 EUR |
| 2019-07-16 |
0.2712 EUR |
18,000,350.6866 XRP |
0.2784 EUR |
0.2545 EUR |
0.2844 EUR |
0.2633 EUR |
| 2019-07-15 |
0.2782 EUR |
11,984,272.4458 XRP |
0.2807 EUR |
0.2625 EUR |
0.2894 EUR |
0.2784 EUR |
| 2019-07-14 |
0.2803 EUR |
10,670,453.0187 XRP |
0.2960 EUR |
0.2667 EUR |
0.2982 EUR |
0.2807 EUR |
| 2019-07-13 |
0.2953 EUR |
7,355,518.8906 XRP |
0.3062 EUR |
0.2878 EUR |
0.3069 EUR |
0.2984 EUR |
| 2019-07-12 |
0.3011 EUR |
12,033,170.2876 XRP |
0.2924 EUR |
0.2841 EUR |
0.3124 EUR |
0.3062 EUR |
| 2019-07-11 |
0.2949 EUR |
20,899,569.4408 XRP |
0.3214 EUR |
0.2830 EUR |
0.3217 EUR |
0.2924 EUR |
| 2019-07-10 |
0.3260 EUR |
20,538,039.0361 XRP |
0.3521 EUR |
0.3074 EUR |
0.3543 EUR |
0.3214 EUR |
| 2019-07-09 |
0.3560 EUR |
7,900,714.4502 XRP |
0.3594 EUR |
0.3487 EUR |
0.3636 EUR |
0.3521 EUR |
| 2019-07-08 |
0.3564 EUR |
7,230,273.5063 XRP |
0.3555 EUR |
0.3505 EUR |
0.3610 EUR |
0.3594 EUR |
| 2019-07-07 |
0.3517 EUR |
4,747,667.9905 XRP |
0.3473 EUR |
0.3446 EUR |
0.3573 EUR |
0.3555 EUR |
| 2019-07-06 |
0.3531 EUR |
9,137,154.4403 XRP |
0.3389 EUR |
0.3389 EUR |
0.3663 EUR |
0.3468 EUR |
| 2019-07-05 |
0.3397 EUR |
8,371,995.3965 XRP |
0.3440 EUR |
0.3329 EUR |
0.3451 EUR |
0.3389 EUR |
| 2019-07-04 |
0.3512 EUR |
6,528,437.7623 XRP |
0.3596 EUR |
0.3430 EUR |
0.3596 EUR |
0.3440 EUR |