Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-08 |
0.4029 EUR |
3,785,315.6918 XRP |
0.3943 EUR |
0.3937 EUR |
0.4084 EUR |
0.4064 EUR |
| 2018-04-07 |
0.3969 EUR |
5,381,385.7496 XRP |
0.3850 EUR |
0.3844 EUR |
0.4030 EUR |
0.3943 EUR |
| 2018-04-06 |
0.3849 EUR |
7,496,219.7833 XRP |
0.3998 EUR |
0.3761 EUR |
0.4028 EUR |
0.3850 EUR |
| 2018-04-05 |
0.3969 EUR |
8,164,555.3588 XRP |
0.3994 EUR |
0.3862 EUR |
0.4070 EUR |
0.3998 EUR |
| 2018-04-04 |
0.4161 EUR |
15,502,025.0496 XRP |
0.4474 EUR |
0.3950 EUR |
0.4511 EUR |
0.3994 EUR |
| 2018-04-03 |
0.4308 EUR |
14,802,037.1433 XRP |
0.4011 EUR |
0.4005 EUR |
0.4526 EUR |
0.4476 EUR |
| 2018-04-02 |
0.3963 EUR |
7,842,329.8094 XRP |
0.3886 EUR |
0.3811 EUR |
0.4079 EUR |
0.4011 EUR |
| 2018-04-01 |
0.3896 EUR |
14,323,921.4412 XRP |
0.4055 EUR |
0.3690 EUR |
0.4110 EUR |
0.3886 EUR |
| 2018-03-31 |
0.4107 EUR |
8,585,584.5179 XRP |
0.4040 EUR |
0.3996 EUR |
0.4237 EUR |
0.4055 EUR |
| 2018-03-30 |
0.4008 EUR |
25,454,476.1858 XRP |
0.4070 EUR |
0.3823 EUR |
0.4273 EUR |
0.4040 EUR |
| 2018-03-29 |
0.4298 EUR |
21,306,174.6517 XRP |
0.4644 EUR |
0.4028 EUR |
0.4668 EUR |
0.4070 EUR |
| 2018-03-28 |
0.4643 EUR |
6,056,690.4478 XRP |
0.4624 EUR |
0.4576 EUR |
0.4770 EUR |
0.4644 EUR |
| 2018-03-27 |
0.4716 EUR |
16,384,230.1120 XRP |
0.4731 EUR |
0.4510 EUR |
0.5164 EUR |
0.4613 EUR |
| 2018-03-26 |
0.4813 EUR |
11,812,571.3231 XRP |
0.5146 EUR |
0.4611 EUR |
0.5190 EUR |
0.4731 EUR |
| 2018-03-25 |
0.5179 EUR |
5,080,025.8781 XRP |
0.5111 EUR |
0.5073 EUR |
0.5319 EUR |
0.5146 EUR |
| 2018-03-24 |
0.5288 EUR |
10,350,626.3521 XRP |
0.5187 EUR |
0.5100 EUR |
0.5500 EUR |
0.5111 EUR |
| 2018-03-23 |
0.5099 EUR |
10,840,592.6246 XRP |
0.5300 EUR |
0.4972 EUR |
0.5309 EUR |
0.5183 EUR |
| 2018-03-22 |
0.5285 EUR |
13,830,134.9977 XRP |
0.5496 EUR |
0.4900 EUR |
0.5750 EUR |
0.5300 EUR |
| 2018-03-21 |
0.5604 EUR |
13,593,954.3841 XRP |
0.5721 EUR |
0.5400 EUR |
0.5800 EUR |
0.5504 EUR |
| 2018-03-20 |
0.5640 EUR |
19,520,548.5582 XRP |
0.5838 EUR |
0.5315 EUR |
0.5898 EUR |
0.5721 EUR |
| 2018-03-19 |
0.5454 EUR |
25,445,708.5680 XRP |
0.5290 EUR |
0.5101 EUR |
0.5874 EUR |
0.5850 EUR |
| 2018-03-18 |
0.4812 EUR |
32,391,788.4157 XRP |
0.5106 EUR |
0.4325 EUR |
0.5480 EUR |
0.5287 EUR |
| 2018-03-17 |
0.5235 EUR |
12,873,510.8767 XRP |
0.5516 EUR |
0.4932 EUR |
0.5585 EUR |
0.5112 EUR |
| 2018-03-16 |
0.5605 EUR |
10,759,382.3006 XRP |
0.5555 EUR |
0.5377 EUR |
0.5787 EUR |
0.5516 EUR |
| 2018-03-15 |
0.5458 EUR |
23,110,759.1506 XRP |
0.5565 EUR |
0.5050 EUR |
0.5882 EUR |
0.5555 EUR |
| 2018-03-14 |
0.5758 EUR |
17,568,797.0530 XRP |
0.6311 EUR |
0.5266 EUR |
0.6390 EUR |
0.5565 EUR |
| 2018-03-13 |
0.6286 EUR |
6,087,062.9768 XRP |
0.6357 EUR |
0.6158 EUR |
0.6496 EUR |
0.6281 EUR |
| 2018-03-12 |
0.6464 EUR |
9,606,367.6457 XRP |
0.6630 EUR |
0.6201 EUR |
0.6722 EUR |
0.6372 EUR |
| 2018-03-11 |
0.6487 EUR |
7,778,103.7437 XRP |
0.6300 EUR |
0.6100 EUR |
0.6740 EUR |
0.6630 EUR |
| 2018-03-10 |
0.6547 EUR |
8,640,435.4017 XRP |
0.6705 EUR |
0.6251 EUR |
0.6843 EUR |
0.6300 EUR |
| 2018-03-09 |
0.6340 EUR |
22,427,962.3696 XRP |
0.6555 EUR |
0.5947 EUR |
0.6870 EUR |
0.6739 EUR |
| 2018-03-08 |
0.6799 EUR |
12,621,262.9866 XRP |
0.6934 EUR |
0.6480 EUR |
0.7100 EUR |
0.6555 EUR |
| 2018-03-07 |
0.6984 EUR |
23,319,403.5816 XRP |
0.7260 EUR |
0.6338 EUR |
0.7430 EUR |
0.6922 EUR |
| 2018-03-06 |
0.7488 EUR |
17,759,538.6336 XRP |
0.7630 EUR |
0.7160 EUR |
0.7941 EUR |
0.7256 EUR |
| 2018-03-05 |
0.8267 EUR |
28,324,552.2621 XRP |
0.8128 EUR |
0.7581 EUR |
0.8800 EUR |
0.7630 EUR |
| 2018-03-04 |
0.7735 EUR |
14,360,613.9114 XRP |
0.7254 EUR |
0.7150 EUR |
0.8317 EUR |
0.8135 EUR |
| 2018-03-03 |
0.7296 EUR |
3,410,267.7335 XRP |
0.7283 EUR |
0.7200 EUR |
0.7410 EUR |
0.7254 EUR |
| 2018-03-02 |
0.7303 EUR |
4,673,282.1323 XRP |
0.7420 EUR |
0.7210 EUR |
0.7479 EUR |
0.7283 EUR |
| 2018-03-01 |
0.7488 EUR |
6,273,647.3269 XRP |
0.7240 EUR |
0.7180 EUR |
0.7750 EUR |
0.7430 EUR |
| 2018-02-28 |
0.7418 EUR |
6,067,179.8395 XRP |
0.7570 EUR |
0.7200 EUR |
0.7718 EUR |
0.7240 EUR |
| 2018-02-27 |
0.7643 EUR |
4,059,962.3998 XRP |
0.7514 EUR |
0.7450 EUR |
0.7766 EUR |
0.7570 EUR |
| 2018-02-26 |
0.7473 EUR |
11,919,104.8186 XRP |
0.7333 EUR |
0.7132 EUR |
0.7676 EUR |
0.7513 EUR |
| 2018-02-25 |
0.7332 EUR |
5,711,936.8339 XRP |
0.7328 EUR |
0.7170 EUR |
0.7526 EUR |
0.7333 EUR |
| 2018-02-24 |
0.7458 EUR |
10,025,425.5693 XRP |
0.7650 EUR |
0.7090 EUR |
0.7897 EUR |
0.7328 EUR |
| 2018-02-23 |
0.7612 EUR |
19,915,174.7213 XRP |
0.7223 EUR |
0.6901 EUR |
0.8000 EUR |
0.7650 EUR |
| 2018-02-22 |
0.7415 EUR |
24,714,885.1591 XRP |
0.7794 EUR |
0.7002 EUR |
0.8200 EUR |
0.7223 EUR |
| 2018-02-21 |
0.7988 EUR |
23,633,322.8791 XRP |
0.8365 EUR |
0.7605 EUR |
0.8476 EUR |
0.7794 EUR |
| 2018-02-20 |
0.8761 EUR |
16,406,162.3392 XRP |
0.8952 EUR |
0.8210 EUR |
0.9190 EUR |
0.8334 EUR |
| 2018-02-19 |
0.9015 EUR |
9,550,834.6633 XRP |
0.8660 EUR |
0.8630 EUR |
0.9200 EUR |
0.8952 EUR |
| 2018-02-18 |
0.8922 EUR |
13,812,749.2902 XRP |
0.9538 EUR |
0.8500 EUR |
0.9580 EUR |
0.8660 EUR |