Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-27 |
0.2416 USD |
4,232,487.2892 XRP |
0.2416 USD |
0.2375 USD |
0.2448 USD |
0.2434 USD |
| 2020-09-26 |
0.2418 USD |
6,896,831.8703 XRP |
0.2417 USD |
0.2381 USD |
0.2456 USD |
0.2416 USD |
| 2020-09-25 |
0.2382 USD |
13,096,295.5969 XRP |
0.2330 USD |
0.2299 USD |
0.2447 USD |
0.2417 USD |
| 2020-09-24 |
0.2275 USD |
11,447,093.4295 XRP |
0.2213 USD |
0.2193 USD |
0.2350 USD |
0.2330 USD |
| 2020-09-23 |
0.2277 USD |
11,417,672.1253 XRP |
0.2331 USD |
0.2206 USD |
0.2351 USD |
0.2213 USD |
| 2020-09-22 |
0.2318 USD |
6,700,747.9324 XRP |
0.2308 USD |
0.2295 USD |
0.2344 USD |
0.2331 USD |
| 2020-09-21 |
0.2374 USD |
14,304,721.0499 XRP |
0.2465 USD |
0.2293 USD |
0.2479 USD |
0.2308 USD |
| 2020-09-20 |
0.2469 USD |
5,051,123.7521 XRP |
0.2512 USD |
0.2425 USD |
0.2513 USD |
0.2465 USD |
| 2020-09-19 |
0.2507 USD |
7,177,426.4067 XRP |
0.2508 USD |
0.2475 USD |
0.2549 USD |
0.2512 USD |
| 2020-09-18 |
0.2513 USD |
10,797,865.3469 XRP |
0.2522 USD |
0.2466 USD |
0.2550 USD |
0.2508 USD |
| 2020-09-17 |
0.2528 USD |
12,579,000.1308 XRP |
0.2469 USD |
0.2461 USD |
0.2585 USD |
0.2522 USD |
| 2020-09-16 |
0.2434 USD |
12,793,532.9429 XRP |
0.2434 USD |
0.2344 USD |
0.2510 USD |
0.2469 USD |
| 2020-09-15 |
0.2460 USD |
8,710,952.9654 XRP |
0.2457 USD |
0.2424 USD |
0.2490 USD |
0.2434 USD |
| 2020-09-14 |
0.2449 USD |
7,165,686.0567 XRP |
0.2421 USD |
0.2390 USD |
0.2484 USD |
0.2457 USD |
| 2020-09-13 |
0.2447 USD |
7,203,557.7432 XRP |
0.2475 USD |
0.2378 USD |
0.2534 USD |
0.2421 USD |
| 2020-09-12 |
0.2441 USD |
4,251,707.5479 XRP |
0.2428 USD |
0.2403 USD |
0.2488 USD |
0.2475 USD |
| 2020-09-11 |
0.2411 USD |
7,101,947.6726 XRP |
0.2434 USD |
0.2370 USD |
0.2445 USD |
0.2428 USD |
| 2020-09-10 |
0.2449 USD |
8,782,561.5974 XRP |
0.2392 USD |
0.2390 USD |
0.2486 USD |
0.2434 USD |
| 2020-09-09 |
0.2393 USD |
8,692,816.6630 XRP |
0.2367 USD |
0.2332 USD |
0.2430 USD |
0.2392 USD |
| 2020-09-08 |
0.2357 USD |
12,000,611.7136 XRP |
0.2421 USD |
0.2310 USD |
0.2433 USD |
0.2367 USD |
| 2020-09-07 |
0.2366 USD |
9,186,489.8822 XRP |
0.2399 USD |
0.2300 USD |
0.2429 USD |
0.2421 USD |
| 2020-09-06 |
0.2382 USD |
11,521,140.7082 XRP |
0.2372 USD |
0.2297 USD |
0.2433 USD |
0.2399 USD |
| 2020-09-05 |
0.2423 USD |
23,771,968.6109 XRP |
0.2541 USD |
0.2312 USD |
0.2600 USD |
0.2372 USD |
| 2020-09-04 |
0.2513 USD |
23,134,299.2260 XRP |
0.2446 USD |
0.2403 USD |
0.2659 USD |
0.2541 USD |
| 2020-09-03 |
0.2593 USD |
38,028,398.0037 XRP |
0.2760 USD |
0.2371 USD |
0.2765 USD |
0.2446 USD |
| 2020-09-02 |
0.2819 USD |
28,097,338.3182 XRP |
0.2954 USD |
0.2643 USD |
0.3043 USD |
0.2760 USD |
| 2020-09-01 |
0.2913 USD |
17,764,398.5426 XRP |
0.2813 USD |
0.2746 USD |
0.2995 USD |
0.2954 USD |
| 2020-08-31 |
0.2815 USD |
11,727,817.7663 XRP |
0.2830 USD |
0.2780 USD |
0.2847 USD |
0.2813 USD |
| 2020-08-30 |
0.2800 USD |
11,148,031.4444 XRP |
0.2740 USD |
0.2740 USD |
0.2838 USD |
0.2830 USD |
| 2020-08-29 |
0.2737 USD |
8,181,959.5696 XRP |
0.2718 USD |
0.2687 USD |
0.2772 USD |
0.2740 USD |
| 2020-08-28 |
0.2685 USD |
14,140,821.4355 XRP |
0.2645 USD |
0.2600 USD |
0.2732 USD |
0.2718 USD |
| 2020-08-27 |
0.2648 USD |
26,208,231.7342 XRP |
0.2765 USD |
0.2536 USD |
0.2784 USD |
0.2645 USD |
| 2020-08-26 |
0.2777 USD |
10,883,954.0759 XRP |
0.2765 USD |
0.2742 USD |
0.2810 USD |
0.2765 USD |
| 2020-08-25 |
0.2785 USD |
14,432,030.0472 XRP |
0.2887 USD |
0.2704 USD |
0.2897 USD |
0.2765 USD |
| 2020-08-24 |
0.2882 USD |
8,457,105.1642 XRP |
0.2849 USD |
0.2824 USD |
0.2920 USD |
0.2887 USD |
| 2020-08-23 |
0.2831 USD |
7,796,220.9763 XRP |
0.2862 USD |
0.2777 USD |
0.2881 USD |
0.2849 USD |
| 2020-08-22 |
0.2791 USD |
12,408,053.3702 XRP |
0.2792 USD |
0.2732 USD |
0.2868 USD |
0.2862 USD |
| 2020-08-21 |
0.2856 USD |
19,072,592.9107 XRP |
0.2925 USD |
0.2775 USD |
0.2958 USD |
0.2792 USD |
| 2020-08-20 |
0.2909 USD |
11,123,938.5889 XRP |
0.2899 USD |
0.2848 USD |
0.2950 USD |
0.2925 USD |
| 2020-08-19 |
0.2913 USD |
26,001,837.8527 XRP |
0.3029 USD |
0.2789 USD |
0.3060 USD |
0.2899 USD |
| 2020-08-18 |
0.3087 USD |
28,744,855.5546 XRP |
0.3155 USD |
0.2981 USD |
0.3217 USD |
0.3029 USD |
| 2020-08-17 |
0.3158 USD |
36,771,059.5818 XRP |
0.3048 USD |
0.2973 USD |
0.3276 USD |
0.3155 USD |
| 2020-08-16 |
0.2986 USD |
22,590,331.9633 XRP |
0.2989 USD |
0.2920 USD |
0.3048 USD |
0.3047 USD |
| 2020-08-15 |
0.2999 USD |
22,403,158.1663 XRP |
0.3003 USD |
0.2906 USD |
0.3055 USD |
0.2989 USD |
| 2020-08-14 |
0.2993 USD |
36,410,167.7142 XRP |
0.2951 USD |
0.2902 USD |
0.3074 USD |
0.3003 USD |
| 2020-08-13 |
0.2833 USD |
28,759,126.2838 XRP |
0.2823 USD |
0.2728 USD |
0.2957 USD |
0.2951 USD |
| 2020-08-12 |
0.2814 USD |
20,407,156.3357 XRP |
0.2829 USD |
0.2721 USD |
0.2876 USD |
0.2823 USD |
| 2020-08-11 |
0.2901 USD |
40,399,350.1429 XRP |
0.2947 USD |
0.2678 USD |
0.3075 USD |
0.2829 USD |
| 2020-08-10 |
0.2948 USD |
22,244,782.3732 XRP |
0.2879 USD |
0.2848 USD |
0.3008 USD |
0.2947 USD |
| 2020-08-09 |
0.2896 USD |
18,179,513.6279 XRP |
0.2957 USD |
0.2822 USD |
0.2985 USD |
0.2879 USD |