Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-05-28 |
0.4913 EUR |
8,324,805.4635 XRP |
0.5175 EUR |
0.4710 EUR |
0.5185 EUR |
0.4710 EUR |
| 2018-05-27 |
0.5171 EUR |
2,489,225.2609 XRP |
0.5228 EUR |
0.5124 EUR |
0.5240 EUR |
0.5175 EUR |
| 2018-05-26 |
0.5310 EUR |
3,183,959.6413 XRP |
0.5211 EUR |
0.5139 EUR |
0.5387 EUR |
0.5228 EUR |
| 2018-05-25 |
0.5226 EUR |
6,223,756.8894 XRP |
0.5374 EUR |
0.5109 EUR |
0.5416 EUR |
0.5211 EUR |
| 2018-05-24 |
0.5204 EUR |
12,297,054.6275 XRP |
0.5038 EUR |
0.4921 EUR |
0.5450 EUR |
0.5374 EUR |
| 2018-05-23 |
0.5186 EUR |
16,084,399.1053 XRP |
0.5418 EUR |
0.4930 EUR |
0.5473 EUR |
0.5038 EUR |
| 2018-05-22 |
0.5612 EUR |
5,145,262.6708 XRP |
0.5744 EUR |
0.5401 EUR |
0.5754 EUR |
0.5418 EUR |
| 2018-05-21 |
0.5797 EUR |
4,679,473.2798 XRP |
0.5927 EUR |
0.5700 EUR |
0.5978 EUR |
0.5744 EUR |
| 2018-05-20 |
0.5867 EUR |
3,767,796.3877 XRP |
0.5726 EUR |
0.5683 EUR |
0.5998 EUR |
0.5927 EUR |
| 2018-05-19 |
0.5761 EUR |
4,027,333.5331 XRP |
0.5740 EUR |
0.5634 EUR |
0.5998 EUR |
0.5722 EUR |
| 2018-05-18 |
0.5655 EUR |
5,814,876.4008 XRP |
0.5600 EUR |
0.5500 EUR |
0.5806 EUR |
0.5740 EUR |
| 2018-05-17 |
0.5770 EUR |
6,121,281.5319 XRP |
0.5995 EUR |
0.5521 EUR |
0.6028 EUR |
0.5600 EUR |
| 2018-05-16 |
0.5775 EUR |
8,710,019.6377 XRP |
0.5836 EUR |
0.5601 EUR |
0.6000 EUR |
0.5995 EUR |
| 2018-05-15 |
0.6040 EUR |
9,819,016.9142 XRP |
0.6111 EUR |
0.5782 EUR |
0.6315 EUR |
0.5836 EUR |
| 2018-05-14 |
0.6024 EUR |
13,609,023.9706 XRP |
0.6103 EUR |
0.5765 EUR |
0.6289 EUR |
0.6111 EUR |
| 2018-05-13 |
0.5985 EUR |
9,826,502.7334 XRP |
0.5730 EUR |
0.5580 EUR |
0.6260 EUR |
0.6102 EUR |
| 2018-05-12 |
0.5599 EUR |
13,249,303.2735 XRP |
0.5655 EUR |
0.5292 EUR |
0.5925 EUR |
0.5730 EUR |
| 2018-05-11 |
0.5802 EUR |
30,964,105.8836 XRP |
0.6278 EUR |
0.5440 EUR |
0.6338 EUR |
0.5655 EUR |
| 2018-05-10 |
0.6560 EUR |
7,469,585.5893 XRP |
0.6700 EUR |
0.6260 EUR |
0.6776 EUR |
0.6278 EUR |
| 2018-05-09 |
0.6602 EUR |
9,995,411.7626 XRP |
0.6789 EUR |
0.6410 EUR |
0.6902 EUR |
0.6700 EUR |
| 2018-05-08 |
0.6846 EUR |
5,839,603.2145 XRP |
0.6917 EUR |
0.6662 EUR |
0.7075 EUR |
0.6789 EUR |
| 2018-05-07 |
0.6882 EUR |
11,047,326.6305 XRP |
0.7153 EUR |
0.6701 EUR |
0.7190 EUR |
0.6917 EUR |
| 2018-05-06 |
0.7227 EUR |
10,048,901.5807 XRP |
0.7496 EUR |
0.7000 EUR |
0.7639 EUR |
0.7165 EUR |
| 2018-05-05 |
0.7550 EUR |
7,758,329.3150 XRP |
0.7420 EUR |
0.7400 EUR |
0.7700 EUR |
0.7496 EUR |
| 2018-05-04 |
0.7463 EUR |
15,126,554.7448 XRP |
0.7310 EUR |
0.7122 EUR |
0.7729 EUR |
0.7420 EUR |
| 2018-05-03 |
0.7241 EUR |
10,528,725.2996 XRP |
0.7165 EUR |
0.7000 EUR |
0.7420 EUR |
0.7310 EUR |
| 2018-05-02 |
0.7070 EUR |
6,810,870.0379 XRP |
0.6924 EUR |
0.6860 EUR |
0.7210 EUR |
0.7165 EUR |
| 2018-05-01 |
0.6734 EUR |
10,312,903.7478 XRP |
0.6863 EUR |
0.6478 EUR |
0.7000 EUR |
0.6940 EUR |
| 2018-04-30 |
0.6946 EUR |
7,184,876.6874 XRP |
0.7152 EUR |
0.6760 EUR |
0.7228 EUR |
0.6862 EUR |
| 2018-04-29 |
0.7120 EUR |
10,849,924.5443 XRP |
0.7110 EUR |
0.6800 EUR |
0.7443 EUR |
0.7145 EUR |
| 2018-04-28 |
0.7082 EUR |
11,407,407.5483 XRP |
0.6636 EUR |
0.6620 EUR |
0.7377 EUR |
0.7108 EUR |
| 2018-04-27 |
0.6912 EUR |
12,095,856.7536 XRP |
0.6984 EUR |
0.6613 EUR |
0.7153 EUR |
0.6640 EUR |
| 2018-04-26 |
0.6621 EUR |
13,730,991.1014 XRP |
0.6524 EUR |
0.6250 EUR |
0.7005 EUR |
0.7005 EUR |
| 2018-04-25 |
0.6746 EUR |
36,117,510.6516 XRP |
0.7546 EUR |
0.6250 EUR |
0.7592 EUR |
0.6505 EUR |
| 2018-04-24 |
0.7542 EUR |
19,308,237.1685 XRP |
0.7116 EUR |
0.7084 EUR |
0.7889 EUR |
0.7546 EUR |
| 2018-04-23 |
0.7102 EUR |
12,398,961.8584 XRP |
0.7006 EUR |
0.6912 EUR |
0.7212 EUR |
0.7116 EUR |
| 2018-04-22 |
0.7197 EUR |
14,061,436.2813 XRP |
0.7052 EUR |
0.6829 EUR |
0.7500 EUR |
0.7006 EUR |
| 2018-04-21 |
0.7031 EUR |
26,202,335.5495 XRP |
0.7538 EUR |
0.6500 EUR |
0.7580 EUR |
0.7052 EUR |
| 2018-04-20 |
0.7042 EUR |
30,122,807.9844 XRP |
0.6359 EUR |
0.6346 EUR |
0.7675 EUR |
0.7539 EUR |
| 2018-04-19 |
0.5958 EUR |
11,541,856.8295 XRP |
0.5740 EUR |
0.5672 EUR |
0.6383 EUR |
0.6350 EUR |
| 2018-04-18 |
0.5613 EUR |
12,716,630.4358 XRP |
0.5289 EUR |
0.5279 EUR |
0.5888 EUR |
0.5740 EUR |
| 2018-04-17 |
0.5373 EUR |
9,347,573.4402 XRP |
0.5360 EUR |
0.5212 EUR |
0.5520 EUR |
0.5279 EUR |
| 2018-04-16 |
0.5342 EUR |
11,961,018.2902 XRP |
0.5630 EUR |
0.5128 EUR |
0.5638 EUR |
0.5360 EUR |
| 2018-04-15 |
0.5503 EUR |
12,702,991.2340 XRP |
0.5200 EUR |
0.5196 EUR |
0.5672 EUR |
0.5630 EUR |
| 2018-04-14 |
0.5235 EUR |
13,687,838.9325 XRP |
0.5214 EUR |
0.5044 EUR |
0.5458 EUR |
0.5200 EUR |
| 2018-04-13 |
0.5348 EUR |
32,899,591.6201 XRP |
0.5201 EUR |
0.4977 EUR |
0.5770 EUR |
0.5211 EUR |
| 2018-04-12 |
0.4599 EUR |
25,654,845.2651 XRP |
0.4358 EUR |
0.4056 EUR |
0.5381 EUR |
0.5201 EUR |
| 2018-04-11 |
0.4159 EUR |
9,017,619.1577 XRP |
0.3974 EUR |
0.3941 EUR |
0.4495 EUR |
0.4358 EUR |
| 2018-04-10 |
0.3940 EUR |
2,930,156.7114 XRP |
0.3944 EUR |
0.3881 EUR |
0.3993 EUR |
0.3974 EUR |
| 2018-04-09 |
0.3972 EUR |
10,894,978.5328 XRP |
0.4064 EUR |
0.3851 EUR |
0.4170 EUR |
0.3944 EUR |