Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-28 |
1.0501 EUR |
29,559,628.6442 XRP |
1.0300 EUR |
0.9661 EUR |
1.1000 EUR |
1.0811 EUR |
| 2017-12-27 |
0.9772 EUR |
38,087,305.7642 XRP |
0.8901 EUR |
0.8802 EUR |
1.1000 EUR |
1.0300 EUR |
| 2017-12-26 |
0.8635 EUR |
13,018,779.9901 XRP |
0.8376 EUR |
0.8300 EUR |
0.9000 EUR |
0.8901 EUR |
| 2017-12-25 |
0.8423 EUR |
9,791,576.1569 XRP |
0.8450 EUR |
0.8000 EUR |
0.8799 EUR |
0.8376 EUR |
| 2017-12-24 |
0.8087 EUR |
19,728,023.8668 XRP |
0.8700 EUR |
0.7120 EUR |
0.8800 EUR |
0.8450 EUR |
| 2017-12-23 |
0.8946 EUR |
18,648,473.4423 XRP |
0.8600 EUR |
0.8019 EUR |
0.9438 EUR |
0.8721 EUR |
| 2017-12-22 |
0.8083 EUR |
57,392,690.9945 XRP |
0.9000 EUR |
0.5500 EUR |
0.9999 EUR |
0.8600 EUR |
| 2017-12-21 |
0.7880 EUR |
62,978,006.6069 XRP |
0.6150 EUR |
0.6111 EUR |
0.9500 EUR |
0.9000 EUR |
| 2017-12-20 |
0.6153 EUR |
24,271,774.6934 XRP |
0.6419 EUR |
0.5800 EUR |
0.6484 EUR |
0.6150 EUR |
| 2017-12-19 |
0.6618 EUR |
28,767,122.5470 XRP |
0.6301 EUR |
0.6200 EUR |
0.7000 EUR |
0.6419 EUR |
| 2017-12-18 |
0.6186 EUR |
23,987,825.9507 XRP |
0.5871 EUR |
0.5500 EUR |
0.6680 EUR |
0.6301 EUR |
| 2017-12-17 |
0.6136 EUR |
18,575,230.0242 XRP |
0.6230 EUR |
0.5800 EUR |
0.6500 EUR |
0.5871 EUR |
| 2017-12-16 |
0.6419 EUR |
21,934,884.1662 XRP |
0.6300 EUR |
0.6100 EUR |
0.6890 EUR |
0.6230 EUR |
| 2017-12-15 |
0.6357 EUR |
28,822,656.3684 XRP |
0.7300 EUR |
0.5250 EUR |
0.7400 EUR |
0.6300 EUR |
| 2017-12-14 |
0.5573 EUR |
51,464,758.7827 XRP |
0.3930 EUR |
0.3790 EUR |
0.7600 EUR |
0.7300 EUR |
| 2017-12-13 |
0.3687 EUR |
55,098,489.4352 XRP |
0.2760 EUR |
0.2700 EUR |
0.4300 EUR |
0.3930 EUR |
| 2017-12-12 |
0.2491 EUR |
52,191,312.6353 XRP |
0.2018 EUR |
0.1961 EUR |
0.3296 EUR |
0.2760 EUR |
| 2017-12-11 |
0.2011 EUR |
13,320,816.7447 XRP |
0.1895 EUR |
0.1895 EUR |
0.2077 EUR |
0.2018 EUR |
| 2017-12-10 |
0.1938 EUR |
8,186,473.3731 XRP |
0.1993 EUR |
0.1895 EUR |
0.2000 EUR |
0.1895 EUR |
| 2017-12-09 |
0.1996 EUR |
8,607,373.2411 XRP |
0.2000 EUR |
0.1949 EUR |
0.2030 EUR |
0.1993 EUR |
| 2017-12-08 |
0.1970 EUR |
20,958,158.6386 XRP |
0.1826 EUR |
0.1800 EUR |
0.2100 EUR |
0.2000 EUR |
| 2017-12-07 |
0.1854 EUR |
16,604,342.1652 XRP |
0.1890 EUR |
0.1800 EUR |
0.1929 EUR |
0.1820 EUR |
| 2017-12-06 |
0.1976 EUR |
20,683,166.8508 XRP |
0.2036 EUR |
0.1890 EUR |
0.2064 EUR |
0.1890 EUR |
| 2017-12-05 |
0.2049 EUR |
12,692,046.6046 XRP |
0.2083 EUR |
0.2030 EUR |
0.2083 EUR |
0.2036 EUR |
| 2017-12-04 |
0.2064 EUR |
7,141,878.6731 XRP |
0.2032 EUR |
0.2022 EUR |
0.2088 EUR |
0.2083 EUR |
| 2017-12-03 |
0.2082 EUR |
9,591,442.9872 XRP |
0.2060 EUR |
0.2010 EUR |
0.2130 EUR |
0.2032 EUR |
| 2017-12-02 |
0.2083 EUR |
7,019,391.8542 XRP |
0.2126 EUR |
0.2043 EUR |
0.2126 EUR |
0.2060 EUR |
| 2017-12-01 |
0.2071 EUR |
13,798,469.8394 XRP |
0.2022 EUR |
0.1960 EUR |
0.2169 EUR |
0.2126 EUR |
| 2017-11-30 |
0.2006 EUR |
16,756,385.8216 XRP |
0.2010 EUR |
0.1900 EUR |
0.2109 EUR |
0.2026 EUR |
| 2017-11-29 |
0.2161 EUR |
31,903,377.9134 XRP |
0.2350 EUR |
0.1910 EUR |
0.2350 EUR |
0.2011 EUR |
| 2017-11-28 |
0.2199 EUR |
29,049,643.8614 XRP |
0.2050 EUR |
0.2050 EUR |
0.2350 EUR |
0.2337 EUR |
| 2017-11-27 |
0.2050 EUR |
9,759,063.2667 XRP |
0.2033 EUR |
0.2013 EUR |
0.2075 EUR |
0.2050 EUR |
| 2017-11-26 |
0.2040 EUR |
6,454,438.3651 XRP |
0.2076 EUR |
0.2010 EUR |
0.2076 EUR |
0.2033 EUR |
| 2017-11-25 |
0.2058 EUR |
9,364,447.9784 XRP |
0.2029 EUR |
0.2000 EUR |
0.2090 EUR |
0.2076 EUR |
| 2017-11-24 |
0.2017 EUR |
11,688,026.3458 XRP |
0.2053 EUR |
0.1980 EUR |
0.2080 EUR |
0.2029 EUR |
| 2017-11-23 |
0.2049 EUR |
14,096,698.7424 XRP |
0.2033 EUR |
0.2004 EUR |
0.2100 EUR |
0.2053 EUR |
| 2017-11-22 |
0.2019 EUR |
9,668,110.1841 XRP |
0.1983 EUR |
0.1976 EUR |
0.2050 EUR |
0.2033 EUR |
| 2017-11-21 |
0.2016 EUR |
11,759,897.0679 XRP |
0.2000 EUR |
0.1970 EUR |
0.2060 EUR |
0.1983 EUR |
| 2017-11-20 |
0.2020 EUR |
15,718,362.0115 XRP |
0.1950 EUR |
0.1949 EUR |
0.2079 EUR |
0.2000 EUR |
| 2017-11-19 |
0.1944 EUR |
6,581,143.4124 XRP |
0.1930 EUR |
0.1900 EUR |
0.1990 EUR |
0.1950 EUR |
| 2017-11-18 |
0.1922 EUR |
6,480,691.6339 XRP |
0.1911 EUR |
0.1872 EUR |
0.2000 EUR |
0.1930 EUR |
| 2017-11-17 |
0.1934 EUR |
14,499,379.1766 XRP |
0.1910 EUR |
0.1850 EUR |
0.2000 EUR |
0.1931 EUR |
| 2017-11-16 |
0.2007 EUR |
43,413,330.6241 XRP |
0.1778 EUR |
0.1756 EUR |
0.2200 EUR |
0.1903 EUR |
| 2017-11-15 |
0.1778 EUR |
8,833,504.7672 XRP |
0.1758 EUR |
0.1750 EUR |
0.1800 EUR |
0.1778 EUR |
| 2017-11-14 |
0.1760 EUR |
8,232,348.3836 XRP |
0.1735 EUR |
0.1720 EUR |
0.1790 EUR |
0.1758 EUR |
| 2017-11-13 |
0.1712 EUR |
7,968,904.7869 XRP |
0.1695 EUR |
0.1650 EUR |
0.1750 EUR |
0.1735 EUR |
| 2017-11-12 |
0.1685 EUR |
20,049,243.9388 XRP |
0.1767 EUR |
0.1610 EUR |
0.1777 EUR |
0.1695 EUR |
| 2017-11-11 |
0.1751 EUR |
11,214,335.2377 XRP |
0.1747 EUR |
0.1670 EUR |
0.1814 EUR |
0.1767 EUR |
| 2017-11-10 |
0.1799 EUR |
15,858,945.4887 XRP |
0.1879 EUR |
0.1710 EUR |
0.1893 EUR |
0.1747 EUR |
| 2017-11-09 |
0.1893 EUR |
16,688,499.7664 XRP |
0.1883 EUR |
0.1850 EUR |
0.1940 EUR |
0.1879 EUR |