Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-14 |
0.2538 EUR |
7,431,407.7384 XRP |
0.2608 EUR |
0.2476 EUR |
0.2619 EUR |
0.2531 EUR |
| 2018-12-13 |
0.2635 EUR |
5,960,777.3527 XRP |
0.2672 EUR |
0.2570 EUR |
0.2687 EUR |
0.2608 EUR |
| 2018-12-12 |
0.2674 EUR |
4,659,354.0746 XRP |
0.2623 EUR |
0.2602 EUR |
0.2721 EUR |
0.2672 EUR |
| 2018-12-11 |
0.2616 EUR |
4,467,499.6342 XRP |
0.2625 EUR |
0.2572 EUR |
0.2710 EUR |
0.2623 EUR |
| 2018-12-10 |
0.2636 EUR |
6,267,657.5425 XRP |
0.2706 EUR |
0.2572 EUR |
0.2735 EUR |
0.2625 EUR |
| 2018-12-09 |
0.2701 EUR |
5,521,187.8429 XRP |
0.2648 EUR |
0.2611 EUR |
0.2790 EUR |
0.2706 EUR |
| 2018-12-08 |
0.2649 EUR |
8,683,100.5894 XRP |
0.2631 EUR |
0.2543 EUR |
0.2820 EUR |
0.2648 EUR |
| 2018-12-07 |
0.2626 EUR |
18,759,034.1669 XRP |
0.2679 EUR |
0.2521 EUR |
0.2767 EUR |
0.2631 EUR |
| 2018-12-06 |
0.2847 EUR |
15,136,859.4782 XRP |
0.2941 EUR |
0.2650 EUR |
0.3000 EUR |
0.2679 EUR |
| 2018-12-05 |
0.3002 EUR |
7,579,217.9298 XRP |
0.3067 EUR |
0.2913 EUR |
0.3082 EUR |
0.2938 EUR |
| 2018-12-04 |
0.3072 EUR |
6,597,158.1364 XRP |
0.3029 EUR |
0.2943 EUR |
0.3160 EUR |
0.3067 EUR |
| 2018-12-03 |
0.3092 EUR |
8,266,065.6332 XRP |
0.3219 EUR |
0.3010 EUR |
0.3224 EUR |
0.3029 EUR |
| 2018-12-02 |
0.3234 EUR |
3,556,083.6524 XRP |
0.3260 EUR |
0.3192 EUR |
0.3321 EUR |
0.3217 EUR |
| 2018-12-01 |
0.3255 EUR |
4,543,840.9624 XRP |
0.3182 EUR |
0.3121 EUR |
0.3334 EUR |
0.3260 EUR |
| 2018-11-30 |
0.3183 EUR |
8,199,831.1350 XRP |
0.3316 EUR |
0.3070 EUR |
0.3346 EUR |
0.3182 EUR |
| 2018-11-29 |
0.3342 EUR |
9,754,919.0738 XRP |
0.3430 EUR |
0.3231 EUR |
0.3472 EUR |
0.3316 EUR |
| 2018-11-28 |
0.3396 EUR |
15,536,552.6737 XRP |
0.3155 EUR |
0.3151 EUR |
0.3539 EUR |
0.3430 EUR |
| 2018-11-27 |
0.3068 EUR |
8,460,085.3474 XRP |
0.3083 EUR |
0.2961 EUR |
0.3233 EUR |
0.3155 EUR |
| 2018-11-26 |
0.3152 EUR |
19,110,622.0965 XRP |
0.3254 EUR |
0.2920 EUR |
0.3389 EUR |
0.3083 EUR |
| 2018-11-25 |
0.3031 EUR |
31,282,306.6907 XRP |
0.3214 EUR |
0.2739 EUR |
0.3375 EUR |
0.3254 EUR |
| 2018-11-24 |
0.3358 EUR |
15,041,013.7712 XRP |
0.3550 EUR |
0.3122 EUR |
0.3656 EUR |
0.3214 EUR |
| 2018-11-23 |
0.3542 EUR |
16,240,146.9796 XRP |
0.3653 EUR |
0.3410 EUR |
0.3698 EUR |
0.3550 EUR |
| 2018-11-22 |
0.3781 EUR |
9,744,027.9733 XRP |
0.3881 EUR |
0.3633 EUR |
0.3901 EUR |
0.3653 EUR |
| 2018-11-21 |
0.3800 EUR |
12,347,519.4119 XRP |
0.3718 EUR |
0.3540 EUR |
0.3995 EUR |
0.3881 EUR |
| 2018-11-20 |
0.3819 EUR |
32,175,173.0677 XRP |
0.3973 EUR |
0.3401 EUR |
0.4241 EUR |
0.3718 EUR |
| 2018-11-19 |
0.4158 EUR |
24,712,302.6235 XRP |
0.4433 EUR |
0.3938 EUR |
0.4433 EUR |
0.3973 EUR |
| 2018-11-18 |
0.4414 EUR |
13,928,694.3293 XRP |
0.4270 EUR |
0.4250 EUR |
0.4545 EUR |
0.4434 EUR |
| 2018-11-17 |
0.4179 EUR |
7,757,475.3047 XRP |
0.4079 EUR |
0.4028 EUR |
0.4317 EUR |
0.4270 EUR |
| 2018-11-16 |
0.4111 EUR |
15,400,536.5696 XRP |
0.4186 EUR |
0.4006 EUR |
0.4233 EUR |
0.4079 EUR |
| 2018-11-15 |
0.3974 EUR |
34,954,421.5365 XRP |
0.4080 EUR |
0.3671 EUR |
0.4230 EUR |
0.4186 EUR |
| 2018-11-14 |
0.4018 EUR |
32,302,647.5573 XRP |
0.4445 EUR |
0.3550 EUR |
0.4475 EUR |
0.4080 EUR |
| 2018-11-13 |
0.4540 EUR |
9,649,542.2834 XRP |
0.4580 EUR |
0.4427 EUR |
0.4640 EUR |
0.4445 EUR |
| 2018-11-12 |
0.4546 EUR |
7,572,566.6645 XRP |
0.4436 EUR |
0.4416 EUR |
0.4687 EUR |
0.4580 EUR |
| 2018-11-11 |
0.4401 EUR |
3,509,065.1269 XRP |
0.4415 EUR |
0.4345 EUR |
0.4458 EUR |
0.4436 EUR |
| 2018-11-10 |
0.4441 EUR |
2,607,705.5196 XRP |
0.4395 EUR |
0.4376 EUR |
0.4500 EUR |
0.4415 EUR |
| 2018-11-09 |
0.4416 EUR |
7,276,893.2965 XRP |
0.4325 EUR |
0.4304 EUR |
0.4540 EUR |
0.4395 EUR |
| 2018-11-08 |
0.4443 EUR |
9,203,870.3693 XRP |
0.4681 EUR |
0.4300 EUR |
0.4726 EUR |
0.4325 EUR |
| 2018-11-07 |
0.4654 EUR |
6,409,334.2022 XRP |
0.4812 EUR |
0.4565 EUR |
0.4820 EUR |
0.4681 EUR |
| 2018-11-06 |
0.4661 EUR |
24,315,484.7994 XRP |
0.4341 EUR |
0.4341 EUR |
0.4950 EUR |
0.4808 EUR |
| 2018-11-05 |
0.4197 EUR |
8,014,279.5975 XRP |
0.4081 EUR |
0.4022 EUR |
0.4370 EUR |
0.4341 EUR |
| 2018-11-04 |
0.4054 EUR |
6,726,085.5237 XRP |
0.3972 EUR |
0.3901 EUR |
0.4160 EUR |
0.4081 EUR |
| 2018-11-03 |
0.3982 EUR |
1,916,848.4955 XRP |
0.4014 EUR |
0.3940 EUR |
0.4027 EUR |
0.3972 EUR |
| 2018-11-02 |
0.4017 EUR |
4,960,438.4639 XRP |
0.3995 EUR |
0.3965 EUR |
0.4050 EUR |
0.4014 EUR |
| 2018-11-01 |
0.3968 EUR |
2,237,769.7500 XRP |
0.3982 EUR |
0.3940 EUR |
0.4010 EUR |
0.3995 EUR |
| 2018-10-31 |
0.3928 EUR |
4,487,769.2969 XRP |
0.3906 EUR |
0.3829 EUR |
0.4029 EUR |
0.3982 EUR |
| 2018-10-30 |
0.3898 EUR |
3,550,921.7687 XRP |
0.3870 EUR |
0.3861 EUR |
0.3932 EUR |
0.3906 EUR |
| 2018-10-29 |
0.3872 EUR |
9,148,068.8113 XRP |
0.4032 EUR |
0.3752 EUR |
0.4040 EUR |
0.3870 EUR |
| 2018-10-28 |
0.4004 EUR |
2,987,036.5893 XRP |
0.3986 EUR |
0.3974 EUR |
0.4047 EUR |
0.4032 EUR |
| 2018-10-27 |
0.3979 EUR |
2,722,933.9419 XRP |
0.4017 EUR |
0.3952 EUR |
0.4019 EUR |
0.3986 EUR |
| 2018-10-26 |
0.4007 EUR |
4,064,112.5165 XRP |
0.3993 EUR |
0.3950 EUR |
0.4042 EUR |
0.4017 EUR |