Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-17 |
0.2991 USD |
34,477,531.9594 XRP |
0.2882 USD |
0.2877 USD |
0.3055 USD |
0.3028 USD |
| 2020-11-16 |
0.2810 USD |
21,018,089.3785 XRP |
0.2693 USD |
0.2677 USD |
0.2899 USD |
0.2882 USD |
| 2020-11-15 |
0.2715 USD |
13,498,930.0348 XRP |
0.2686 USD |
0.2643 USD |
0.2771 USD |
0.2696 USD |
| 2020-11-14 |
0.2698 USD |
22,248,799.5105 XRP |
0.2660 USD |
0.2611 USD |
0.2775 USD |
0.2686 USD |
| 2020-11-13 |
0.2602 USD |
14,143,496.8091 XRP |
0.2550 USD |
0.2541 USD |
0.2660 USD |
0.2660 USD |
| 2020-11-12 |
0.2554 USD |
9,872,902.2831 XRP |
0.2561 USD |
0.2528 USD |
0.2583 USD |
0.2550 USD |
| 2020-11-11 |
0.2579 USD |
13,841,436.4351 XRP |
0.2543 USD |
0.2527 USD |
0.2600 USD |
0.2561 USD |
| 2020-11-10 |
0.2557 USD |
13,762,811.9324 XRP |
0.2506 USD |
0.2482 USD |
0.2646 USD |
0.2541 USD |
| 2020-11-09 |
0.2508 USD |
14,850,842.1093 XRP |
0.2537 USD |
0.2459 USD |
0.2561 USD |
0.2506 USD |
| 2020-11-08 |
0.2530 USD |
7,714,922.9623 XRP |
0.2492 USD |
0.2478 USD |
0.2572 USD |
0.2537 USD |
| 2020-11-07 |
0.2550 USD |
22,114,576.7189 XRP |
0.2588 USD |
0.2443 USD |
0.2675 USD |
0.2492 USD |
| 2020-11-06 |
0.2546 USD |
21,917,897.2140 XRP |
0.2461 USD |
0.2455 USD |
0.2619 USD |
0.2586 USD |
| 2020-11-05 |
0.2430 USD |
18,916,214.3559 XRP |
0.2385 USD |
0.2373 USD |
0.2475 USD |
0.2460 USD |
| 2020-11-04 |
0.2371 USD |
8,978,000.1580 XRP |
0.2397 USD |
0.2327 USD |
0.2405 USD |
0.2379 USD |
| 2020-11-03 |
0.2353 USD |
10,198,517.0790 XRP |
0.2355 USD |
0.2284 USD |
0.2442 USD |
0.2395 USD |
| 2020-11-02 |
0.2379 USD |
7,677,591.7797 XRP |
0.2406 USD |
0.2330 USD |
0.2449 USD |
0.2355 USD |
| 2020-11-01 |
0.2395 USD |
3,347,617.6885 XRP |
0.2398 USD |
0.2369 USD |
0.2415 USD |
0.2401 USD |
| 2020-10-31 |
0.2404 USD |
8,233,021.2333 XRP |
0.2393 USD |
0.2379 USD |
0.2438 USD |
0.2400 USD |
| 2020-10-30 |
0.2380 USD |
8,881,549.4269 XRP |
0.2426 USD |
0.2310 USD |
0.2442 USD |
0.2393 USD |
| 2020-10-29 |
0.2438 USD |
10,444,691.1339 XRP |
0.2456 USD |
0.2400 USD |
0.2473 USD |
0.2424 USD |
| 2020-10-28 |
0.2489 USD |
8,924,112.1819 XRP |
0.2528 USD |
0.2445 USD |
0.2568 USD |
0.2456 USD |
| 2020-10-27 |
0.2514 USD |
7,294,472.4526 XRP |
0.2485 USD |
0.2480 USD |
0.2542 USD |
0.2528 USD |
| 2020-10-26 |
0.2514 USD |
9,828,905.5804 XRP |
0.2533 USD |
0.2440 USD |
0.2590 USD |
0.2485 USD |
| 2020-10-25 |
0.2536 USD |
5,602,960.5889 XRP |
0.2563 USD |
0.2515 USD |
0.2574 USD |
0.2532 USD |
| 2020-10-24 |
0.2552 USD |
3,008,071.4470 XRP |
0.2550 USD |
0.2528 USD |
0.2575 USD |
0.2563 USD |
| 2020-10-23 |
0.2552 USD |
7,457,840.0343 XRP |
0.2574 USD |
0.2505 USD |
0.2596 USD |
0.2550 USD |
| 2020-10-22 |
0.2594 USD |
15,294,868.0493 XRP |
0.2515 USD |
0.2511 USD |
0.2639 USD |
0.2575 USD |
| 2020-10-21 |
0.2513 USD |
17,703,890.9888 XRP |
0.2435 USD |
0.2431 USD |
0.2550 USD |
0.2515 USD |
| 2020-10-20 |
0.2451 USD |
6,365,016.6208 XRP |
0.2457 USD |
0.2416 USD |
0.2503 USD |
0.2436 USD |
| 2020-10-19 |
0.2460 USD |
6,124,439.2797 XRP |
0.2423 USD |
0.2404 USD |
0.2497 USD |
0.2457 USD |
| 2020-10-18 |
0.2422 USD |
3,173,277.7314 XRP |
0.2406 USD |
0.2404 USD |
0.2434 USD |
0.2422 USD |
| 2020-10-17 |
0.2415 USD |
4,361,532.5740 XRP |
0.2402 USD |
0.2390 USD |
0.2431 USD |
0.2406 USD |
| 2020-10-16 |
0.2413 USD |
12,134,200.3992 XRP |
0.2459 USD |
0.2378 USD |
0.2480 USD |
0.2402 USD |
| 2020-10-15 |
0.2465 USD |
10,664,743.3256 XRP |
0.2491 USD |
0.2429 USD |
0.2503 USD |
0.2460 USD |
| 2020-10-14 |
0.2516 USD |
12,901,814.9748 XRP |
0.2566 USD |
0.2463 USD |
0.2587 USD |
0.2494 USD |
| 2020-10-13 |
0.2562 USD |
8,820,947.5511 XRP |
0.2562 USD |
0.2526 USD |
0.2600 USD |
0.2568 USD |
| 2020-10-12 |
0.2556 USD |
11,790,733.5157 XRP |
0.2555 USD |
0.2490 USD |
0.2584 USD |
0.2562 USD |
| 2020-10-11 |
0.2559 USD |
4,875,191.4334 XRP |
0.2541 USD |
0.2535 USD |
0.2584 USD |
0.2555 USD |
| 2020-10-10 |
0.2564 USD |
10,065,121.3480 XRP |
0.2531 USD |
0.2531 USD |
0.2604 USD |
0.2540 USD |
| 2020-10-09 |
0.2519 USD |
9,838,575.8024 XRP |
0.2514 USD |
0.2485 USD |
0.2565 USD |
0.2531 USD |
| 2020-10-08 |
0.2485 USD |
7,431,425.0284 XRP |
0.2489 USD |
0.2423 USD |
0.2530 USD |
0.2515 USD |
| 2020-10-07 |
0.2474 USD |
8,926,558.6808 XRP |
0.2457 USD |
0.2411 USD |
0.2513 USD |
0.2488 USD |
| 2020-10-06 |
0.2509 USD |
19,994,626.8518 XRP |
0.2510 USD |
0.2405 USD |
0.2593 USD |
0.2457 USD |
| 2020-10-05 |
0.2502 USD |
14,607,487.7736 XRP |
0.2479 USD |
0.2466 USD |
0.2545 USD |
0.2506 USD |
| 2020-10-04 |
0.2424 USD |
14,009,168.2056 XRP |
0.2328 USD |
0.2318 USD |
0.2503 USD |
0.2479 USD |
| 2020-10-03 |
0.2338 USD |
4,211,265.7652 XRP |
0.2340 USD |
0.2326 USD |
0.2350 USD |
0.2328 USD |
| 2020-10-02 |
0.2330 USD |
12,110,816.1729 XRP |
0.2380 USD |
0.2290 USD |
0.2392 USD |
0.2340 USD |
| 2020-10-01 |
0.2385 USD |
9,335,883.0086 XRP |
0.2418 USD |
0.2338 USD |
0.2445 USD |
0.2380 USD |
| 2020-09-30 |
0.2405 USD |
5,124,476.4295 XRP |
0.2425 USD |
0.2379 USD |
0.2425 USD |
0.2418 USD |
| 2020-09-29 |
0.2409 USD |
9,669,295.9912 XRP |
0.2408 USD |
0.2383 USD |
0.2466 USD |
0.2427 USD |