Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-17 |
0.9388 EUR |
17,831,844.1829 XRP |
0.8985 EUR |
0.8900 EUR |
0.9770 EUR |
0.9538 EUR |
| 2018-02-16 |
0.8806 EUR |
9,378,591.8016 XRP |
0.8911 EUR |
0.8600 EUR |
0.8990 EUR |
0.8985 EUR |
| 2018-02-15 |
0.8939 EUR |
23,365,245.5678 XRP |
0.9110 EUR |
0.8626 EUR |
0.9350 EUR |
0.8918 EUR |
| 2018-02-14 |
0.8663 EUR |
26,778,066.8480 XRP |
0.7963 EUR |
0.7920 EUR |
0.9375 EUR |
0.9094 EUR |
| 2018-02-13 |
0.8105 EUR |
16,958,547.3486 XRP |
0.8471 EUR |
0.7880 EUR |
0.8504 EUR |
0.7961 EUR |
| 2018-02-12 |
0.8487 EUR |
25,355,924.0061 XRP |
0.7860 EUR |
0.7820 EUR |
0.8850 EUR |
0.8471 EUR |
| 2018-02-11 |
0.7936 EUR |
40,302,427.6306 XRP |
0.8399 EUR |
0.7300 EUR |
0.8580 EUR |
0.7860 EUR |
| 2018-02-10 |
0.8607 EUR |
76,135,062.0923 XRP |
0.7500 EUR |
0.7360 EUR |
1.0094 EUR |
0.8399 EUR |
| 2018-02-09 |
0.7023 EUR |
40,000,851.9673 XRP |
0.6402 EUR |
0.6061 EUR |
0.7600 EUR |
0.7500 EUR |
| 2018-02-08 |
0.6153 EUR |
20,704,956.5209 XRP |
0.5789 EUR |
0.5723 EUR |
0.6460 EUR |
0.6402 EUR |
| 2018-02-07 |
0.6217 EUR |
41,769,585.5173 XRP |
0.6130 EUR |
0.5571 EUR |
0.6686 EUR |
0.5786 EUR |
| 2018-02-06 |
0.5386 EUR |
99,177,790.5746 XRP |
0.5302 EUR |
0.4500 EUR |
0.6310 EUR |
0.6130 EUR |
| 2018-02-05 |
0.5683 EUR |
63,934,650.3410 XRP |
0.6516 EUR |
0.5050 EUR |
0.6676 EUR |
0.5302 EUR |
| 2018-02-04 |
0.6831 EUR |
36,116,501.1445 XRP |
0.7720 EUR |
0.6161 EUR |
0.7770 EUR |
0.6516 EUR |
| 2018-02-03 |
0.7415 EUR |
42,415,704.2815 XRP |
0.7186 EUR |
0.6206 EUR |
0.8199 EUR |
0.7720 EUR |
| 2018-02-02 |
0.6501 EUR |
113,073,089.1348 XRP |
0.7442 EUR |
0.5000 EUR |
0.7999 EUR |
0.7186 EUR |
| 2018-02-01 |
0.7733 EUR |
54,522,032.9740 XRP |
0.9014 EUR |
0.6850 EUR |
0.9070 EUR |
0.7449 EUR |
| 2018-01-31 |
0.8799 EUR |
32,885,279.9175 XRP |
0.8884 EUR |
0.8100 EUR |
0.9176 EUR |
0.9014 EUR |
| 2018-01-30 |
0.9356 EUR |
37,193,556.6398 XRP |
1.0194 EUR |
0.8630 EUR |
1.0228 EUR |
0.8884 EUR |
| 2018-01-29 |
1.0349 EUR |
20,812,045.1848 XRP |
1.0866 EUR |
1.0017 EUR |
1.0920 EUR |
1.0194 EUR |
| 2018-01-28 |
1.0287 EUR |
29,188,349.0686 XRP |
0.9770 EUR |
0.9749 EUR |
1.1100 EUR |
1.0866 EUR |
| 2018-01-27 |
0.9760 EUR |
13,665,188.4671 XRP |
0.9800 EUR |
0.9501 EUR |
0.9980 EUR |
0.9770 EUR |
| 2018-01-26 |
0.9735 EUR |
39,842,092.0723 XRP |
1.0499 EUR |
0.9010 EUR |
1.0650 EUR |
0.9800 EUR |
| 2018-01-25 |
1.0736 EUR |
18,338,810.8853 XRP |
1.0978 EUR |
1.0339 EUR |
1.1198 EUR |
1.0499 EUR |
| 2018-01-24 |
1.1044 EUR |
29,401,642.7839 XRP |
1.0891 EUR |
1.0501 EUR |
1.1600 EUR |
1.0978 EUR |
| 2018-01-23 |
1.0846 EUR |
55,933,407.3077 XRP |
1.0971 EUR |
0.9650 EUR |
1.1852 EUR |
1.0891 EUR |
| 2018-01-22 |
1.0289 EUR |
62,035,568.4164 XRP |
1.1289 EUR |
0.9200 EUR |
1.1700 EUR |
1.1000 EUR |
| 2018-01-21 |
1.1596 EUR |
57,383,703.6866 XRP |
1.2900 EUR |
1.0730 EUR |
1.2900 EUR |
1.1288 EUR |
| 2018-01-20 |
1.2885 EUR |
30,646,476.9696 XRP |
1.2748 EUR |
1.2240 EUR |
1.3565 EUR |
1.2900 EUR |
| 2018-01-19 |
1.3209 EUR |
49,471,608.2772 XRP |
1.3099 EUR |
1.2200 EUR |
1.4150 EUR |
1.2730 EUR |
| 2018-01-18 |
1.2823 EUR |
101,821,160.8255 XRP |
1.0849 EUR |
1.0200 EUR |
1.4500 EUR |
1.3099 EUR |
| 2018-01-17 |
0.9299 EUR |
123,104,199.8838 XRP |
0.9629 EUR |
0.7100 EUR |
1.1987 EUR |
1.0849 EUR |
| 2018-01-16 |
1.0417 EUR |
128,284,543.4992 XRP |
1.3540 EUR |
0.7000 EUR |
1.3890 EUR |
0.9629 EUR |
| 2018-01-15 |
1.4738 EUR |
19,519,853.4875 XRP |
1.5231 EUR |
1.3400 EUR |
1.6400 EUR |
1.3540 EUR |
| 2018-01-14 |
1.5450 EUR |
17,998,125.7868 XRP |
1.6600 EUR |
1.4750 EUR |
1.6640 EUR |
1.5371 EUR |
| 2018-01-13 |
1.6601 EUR |
7,448,094.7362 XRP |
1.5500 EUR |
1.4500 EUR |
2.0000 EUR |
1.6605 EUR |
| 2018-01-11 |
1.4106 EUR |
6,439,089.1000 XRP |
1.6042 EUR |
1.3100 EUR |
1.6200 EUR |
1.4000 EUR |
| 2018-01-10 |
1.5469 EUR |
36,330,158.1536 XRP |
1.7008 EUR |
1.2500 EUR |
1.7797 EUR |
1.6179 EUR |
| 2018-01-09 |
1.8296 EUR |
19,656,285.5523 XRP |
2.0100 EUR |
1.6000 EUR |
2.0700 EUR |
1.7008 EUR |
| 2018-01-08 |
1.9845 EUR |
28,257,616.4760 XRP |
2.2680 EUR |
1.6000 EUR |
2.2700 EUR |
2.0090 EUR |
| 2018-01-07 |
2.2296 EUR |
10,422,173.2368 XRP |
2.1920 EUR |
2.1040 EUR |
2.2965 EUR |
2.2680 EUR |
| 2018-01-06 |
2.2372 EUR |
13,483,488.7632 XRP |
2.0707 EUR |
2.0650 EUR |
2.3810 EUR |
2.1920 EUR |
| 2018-01-05 |
2.1715 EUR |
29,550,056.2702 XRP |
2.2800 EUR |
1.8000 EUR |
2.4990 EUR |
2.0707 EUR |
| 2018-01-04 |
2.4648 EUR |
35,642,670.2605 XRP |
2.3135 EUR |
1.9500 EUR |
2.7890 EUR |
2.2800 EUR |
| 2018-01-03 |
2.1405 EUR |
32,552,176.7151 XRP |
1.8256 EUR |
1.8100 EUR |
2.4400 EUR |
2.3054 EUR |
| 2018-01-02 |
1.7583 EUR |
13,940,934.2546 XRP |
1.7510 EUR |
1.6010 EUR |
1.8550 EUR |
1.8256 EUR |
| 2018-01-01 |
1.6483 EUR |
11,804,558.5908 XRP |
1.7165 EUR |
1.5640 EUR |
1.7900 EUR |
1.7532 EUR |
| 2017-12-31 |
1.6230 EUR |
20,863,005.6652 XRP |
1.6130 EUR |
1.3980 EUR |
1.7500 EUR |
1.7165 EUR |
| 2017-12-30 |
1.8152 EUR |
61,847,292.7313 XRP |
1.6664 EUR |
1.5280 EUR |
2.2000 EUR |
1.5900 EUR |
| 2017-12-29 |
1.4042 EUR |
52,880,681.9991 XRP |
1.0811 EUR |
1.0767 EUR |
1.7490 EUR |
1.6700 EUR |