Identifier on Kraken: XXRPZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.4733 EUR |
2,865,308.6338 XRP |
0.4773 EUR |
0.4696 EUR |
0.4779 EUR |
0.4754 EUR |
| 2024-01-23 |
0.4697 EUR |
5,809,521.6393 XRP |
0.4842 EUR |
0.4566 EUR |
0.4877 EUR |
0.4683 EUR |
| 2024-01-22 |
0.4865 EUR |
3,836,429.0882 XRP |
0.5020 EUR |
0.4750 EUR |
0.5041 EUR |
0.4852 EUR |
| 2024-01-21 |
0.5069 EUR |
1,053,588.5210 XRP |
0.5081 EUR |
0.5034 EUR |
0.5096 EUR |
0.5046 EUR |
| 2024-01-20 |
0.5029 EUR |
1,022,455.2124 XRP |
0.5000 EUR |
0.4950 EUR |
0.5089 EUR |
0.5061 EUR |
| 2024-01-19 |
0.4950 EUR |
4,615,345.5316 XRP |
0.5082 EUR |
0.4800 EUR |
0.5088 EUR |
0.5012 EUR |
| 2024-01-18 |
0.5128 EUR |
3,433,620.9839 XRP |
0.5219 EUR |
0.5000 EUR |
0.5220 EUR |
0.5052 EUR |
| 2024-01-17 |
0.5248 EUR |
3,713,530.1876 XRP |
0.5295 EUR |
0.5171 EUR |
0.5301 EUR |
0.5236 EUR |
| 2024-01-16 |
0.5285 EUR |
2,917,581.1654 XRP |
0.5262 EUR |
0.5213 EUR |
0.5333 EUR |
0.5302 EUR |
| 2024-01-15 |
0.5283 EUR |
3,357,457.9491 XRP |
0.5274 EUR |
0.5200 EUR |
0.5372 EUR |
0.5275 EUR |
| 2024-01-14 |
0.5312 EUR |
2,853,978.2085 XRP |
0.5259 EUR |
0.5230 EUR |
0.5414 EUR |
0.5356 EUR |
| 2024-01-13 |
0.5239 EUR |
1,863,160.2640 XRP |
0.5223 EUR |
0.5152 EUR |
0.5286 EUR |
0.5266 EUR |
| 2024-01-12 |
0.5357 EUR |
4,587,724.5481 XRP |
0.5484 EUR |
0.5174 EUR |
0.5500 EUR |
0.5234 EUR |
| 2024-01-11 |
0.5520 EUR |
8,013,822.3079 XRP |
0.5489 EUR |
0.5342 EUR |
0.5680 EUR |
0.5490 EUR |
| 2024-01-10 |
0.5253 EUR |
9,741,924.7458 XRP |
0.5191 EUR |
0.5024 EUR |
0.5608 EUR |
0.5541 EUR |
| 2024-01-09 |
0.5191 EUR |
6,867,625.0330 XRP |
0.5271 EUR |
0.5070 EUR |
0.5300 EUR |
0.5241 EUR |
| 2024-01-08 |
0.5209 EUR |
5,341,609.4893 XRP |
0.5047 EUR |
0.4984 EUR |
0.5316 EUR |
0.5272 EUR |
| 2024-01-07 |
0.5156 EUR |
2,627,173.8478 XRP |
0.5195 EUR |
0.5001 EUR |
0.5244 EUR |
0.5037 EUR |
| 2024-01-06 |
0.5200 EUR |
2,045,081.7272 XRP |
0.5273 EUR |
0.5107 EUR |
0.5273 EUR |
0.5191 EUR |
| 2024-01-05 |
0.5220 EUR |
5,224,345.1112 XRP |
0.5374 EUR |
0.5063 EUR |
0.5386 EUR |
0.5240 EUR |
| 2024-01-04 |
0.5313 EUR |
4,594,936.5512 XRP |
0.5335 EUR |
0.5219 EUR |
0.5414 EUR |
0.5408 EUR |
| 2024-01-03 |
0.5232 EUR |
16,660,392.4168 XRP |
0.5710 EUR |
0.4570 EUR |
0.5839 EUR |
0.5385 EUR |
| 2024-01-02 |
0.5742 EUR |
5,451,416.3393 XRP |
0.5705 EUR |
0.5681 EUR |
0.5817 EUR |
0.5740 EUR |
| 2024-01-01 |
0.5634 EUR |
2,603,183.8782 XRP |
0.5592 EUR |
0.5527 EUR |
0.5701 EUR |
0.5681 EUR |
| 2023-12-31 |
0.5638 EUR |
2,447,249.8754 XRP |
0.5642 EUR |
0.5545 EUR |
0.5703 EUR |
0.5545 EUR |
| 2023-12-30 |
0.5663 EUR |
1,720,957.6060 XRP |
0.5659 EUR |
0.5596 EUR |
0.5720 EUR |
0.5664 EUR |
| 2023-12-29 |
0.5669 EUR |
3,798,356.3550 XRP |
0.5739 EUR |
0.5571 EUR |
0.5760 EUR |
0.5626 EUR |
| 2023-12-28 |
0.5757 EUR |
6,928,824.1356 XRP |
0.5720 EUR |
0.5636 EUR |
0.5924 EUR |
0.5715 EUR |
| 2023-12-27 |
0.5694 EUR |
5,012,716.4491 XRP |
0.5635 EUR |
0.5558 EUR |
0.5792 EUR |
0.5719 EUR |
| 2023-12-26 |
0.5636 EUR |
5,499,687.6513 XRP |
0.5868 EUR |
0.5425 EUR |
0.5873 EUR |
0.5618 EUR |
| 2023-12-25 |
0.5783 EUR |
7,023,347.6291 XRP |
0.5580 EUR |
0.5549 EUR |
0.5905 EUR |
0.5838 EUR |
| 2023-12-24 |
0.5632 EUR |
4,939,502.3350 XRP |
0.5642 EUR |
0.5500 EUR |
0.5733 EUR |
0.5598 EUR |
| 2023-12-23 |
0.5619 EUR |
2,111,174.4534 XRP |
0.5677 EUR |
0.5560 EUR |
0.5679 EUR |
0.5630 EUR |
| 2023-12-22 |
0.5638 EUR |
3,996,256.4202 XRP |
0.5673 EUR |
0.5590 EUR |
0.5732 EUR |
0.5645 EUR |
| 2023-12-21 |
0.5623 EUR |
4,201,270.6923 XRP |
0.5636 EUR |
0.5560 EUR |
0.5678 EUR |
0.5671 EUR |
| 2023-12-20 |
0.5621 EUR |
4,325,767.5615 XRP |
0.5508 EUR |
0.5483 EUR |
0.5710 EUR |
0.5642 EUR |
| 2023-12-19 |
0.5540 EUR |
5,475,878.3896 XRP |
0.5608 EUR |
0.5445 EUR |
0.5647 EUR |
0.5515 EUR |
| 2023-12-18 |
0.5465 EUR |
8,391,677.8949 XRP |
0.5601 EUR |
0.5305 EUR |
0.5629 EUR |
0.5616 EUR |
| 2023-12-17 |
0.5676 EUR |
2,339,060.9529 XRP |
0.5698 EUR |
0.5600 EUR |
0.5724 EUR |
0.5606 EUR |
| 2023-12-16 |
0.5689 EUR |
2,376,258.7277 XRP |
0.5653 EUR |
0.5603 EUR |
0.5741 EUR |
0.5695 EUR |
| 2023-12-15 |
0.5751 EUR |
4,339,622.9236 XRP |
0.5748 EUR |
0.5645 EUR |
0.5858 EUR |
0.5730 EUR |
| 2023-12-14 |
0.5731 EUR |
5,599,415.0256 XRP |
0.5773 EUR |
0.5550 EUR |
0.5815 EUR |
0.5773 EUR |
| 2023-12-13 |
0.5641 EUR |
5,807,947.3927 XRP |
0.5735 EUR |
0.5510 EUR |
0.5761 EUR |
0.5744 EUR |
| 2023-12-12 |
0.5742 EUR |
3,604,610.0294 XRP |
0.5741 EUR |
0.5619 EUR |
0.5813 EUR |
0.5723 EUR |
| 2023-12-11 |
0.5755 EUR |
10,198,022.9069 XRP |
0.6150 EUR |
0.5594 EUR |
0.6157 EUR |
0.5752 EUR |
| 2023-12-10 |
0.6142 EUR |
3,258,498.5497 XRP |
0.6125 EUR |
0.6018 EUR |
0.6236 EUR |
0.6173 EUR |
| 2023-12-09 |
0.6337 EUR |
7,251,562.8166 XRP |
0.6253 EUR |
0.6177 EUR |
0.6512 EUR |
0.6253 EUR |
| 2023-12-08 |
0.6094 EUR |
8,870,573.8097 XRP |
0.5965 EUR |
0.5922 EUR |
0.6254 EUR |
0.6232 EUR |
| 2023-12-07 |
0.5917 EUR |
7,208,632.5148 XRP |
0.5947 EUR |
0.5777 EUR |
0.6078 EUR |
0.5952 EUR |
| 2023-12-06 |
0.5825 EUR |
6,900,622.1259 XRP |
0.5751 EUR |
0.5650 EUR |
0.5943 EUR |
0.5895 EUR |