Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-08 |
0.2946 USD |
13,799,459.8329 XRP |
0.2947 USD |
0.2906 USD |
0.2991 USD |
0.2957 USD |
| 2020-08-07 |
0.2959 USD |
33,950,956.2141 XRP |
0.3034 USD |
0.2781 USD |
0.3105 USD |
0.2947 USD |
| 2020-08-06 |
0.3041 USD |
19,144,999.6148 XRP |
0.3028 USD |
0.2974 USD |
0.3114 USD |
0.3034 USD |
| 2020-08-05 |
0.3011 USD |
27,667,579.9150 XRP |
0.3016 USD |
0.2912 USD |
0.3088 USD |
0.3028 USD |
| 2020-08-04 |
0.3043 USD |
35,452,977.1693 XRP |
0.3103 USD |
0.2912 USD |
0.3195 USD |
0.3016 USD |
| 2020-08-03 |
0.3076 USD |
47,020,372.4302 XRP |
0.2887 USD |
0.2841 USD |
0.3200 USD |
0.3103 USD |
| 2020-08-02 |
0.2925 USD |
98,293,132.2577 XRP |
0.2914 USD |
0.2400 USD |
0.3262 USD |
0.2880 USD |
| 2020-08-01 |
0.2795 USD |
62,184,183.4497 XRP |
0.2599 USD |
0.2561 USD |
0.2982 USD |
0.2914 USD |
| 2020-07-31 |
0.2502 USD |
24,985,822.8169 XRP |
0.2446 USD |
0.2421 USD |
0.2613 USD |
0.2601 USD |
| 2020-07-30 |
0.2435 USD |
19,951,842.4725 XRP |
0.2434 USD |
0.2350 USD |
0.2498 USD |
0.2446 USD |
| 2020-07-29 |
0.2416 USD |
28,536,072.7816 XRP |
0.2309 USD |
0.2299 USD |
0.2500 USD |
0.2434 USD |
| 2020-07-28 |
0.2263 USD |
19,955,499.7133 XRP |
0.2247 USD |
0.2172 USD |
0.2350 USD |
0.2309 USD |
| 2020-07-27 |
0.2200 USD |
29,684,927.2584 XRP |
0.2155 USD |
0.2090 USD |
0.2295 USD |
0.2243 USD |
| 2020-07-26 |
0.2182 USD |
21,921,072.8238 XRP |
0.2149 USD |
0.2130 USD |
0.2253 USD |
0.2155 USD |
| 2020-07-25 |
0.2115 USD |
11,528,627.7682 XRP |
0.2043 USD |
0.2039 USD |
0.2178 USD |
0.2149 USD |
| 2020-07-24 |
0.2049 USD |
10,545,970.7914 XRP |
0.2086 USD |
0.2019 USD |
0.2087 USD |
0.2043 USD |
| 2020-07-23 |
0.2061 USD |
18,382,051.2625 XRP |
0.2042 USD |
0.2020 USD |
0.2105 USD |
0.2086 USD |
| 2020-07-22 |
0.1996 USD |
9,932,496.2275 XRP |
0.1996 USD |
0.1963 USD |
0.2042 USD |
0.2042 USD |
| 2020-07-21 |
0.1985 USD |
8,895,256.8338 XRP |
0.1947 USD |
0.1942 USD |
0.2011 USD |
0.1996 USD |
| 2020-07-20 |
0.1965 USD |
8,370,877.9009 XRP |
0.1998 USD |
0.1917 USD |
0.2003 USD |
0.1948 USD |
| 2020-07-19 |
0.1983 USD |
8,950,190.8416 XRP |
0.1999 USD |
0.1959 USD |
0.2022 USD |
0.1997 USD |
| 2020-07-18 |
0.1983 USD |
9,271,839.4045 XRP |
0.1945 USD |
0.1939 USD |
0.2019 USD |
0.1997 USD |
| 2020-07-17 |
0.1945 USD |
10,814,391.7701 XRP |
0.1940 USD |
0.1911 USD |
0.1977 USD |
0.1945 USD |
| 2020-07-16 |
0.1923 USD |
11,658,006.7052 XRP |
0.1972 USD |
0.1885 USD |
0.1974 USD |
0.1940 USD |
| 2020-07-15 |
0.1977 USD |
8,948,759.3485 XRP |
0.1989 USD |
0.1965 USD |
0.1997 USD |
0.1972 USD |
| 2020-07-14 |
0.1979 USD |
7,624,675.7855 XRP |
0.1986 USD |
0.1951 USD |
0.1996 USD |
0.1989 USD |
| 2020-07-13 |
0.1999 USD |
21,732,565.9188 XRP |
0.2013 USD |
0.1921 USD |
0.2067 USD |
0.1986 USD |
| 2020-07-12 |
0.2004 USD |
8,415,760.4386 XRP |
0.2012 USD |
0.1975 USD |
0.2039 USD |
0.2011 USD |
| 2020-07-11 |
0.2010 USD |
2,858,632.7992 XRP |
0.1992 USD |
0.1981 USD |
0.2047 USD |
0.2017 USD |
| 2020-07-10 |
0.1975 USD |
15,316,672.5636 XRP |
0.2026 USD |
0.1922 USD |
0.2026 USD |
0.1988 USD |
| 2020-07-09 |
0.2032 USD |
20,083,485.6742 XRP |
0.2054 USD |
0.1978 USD |
0.2118 USD |
0.2006 USD |
| 2020-07-08 |
0.1969 USD |
19,919,005.0131 XRP |
0.1852 USD |
0.1840 USD |
0.2054 USD |
0.2039 USD |
| 2020-07-07 |
0.1861 USD |
6,500,291.1092 XRP |
0.1887 USD |
0.1831 USD |
0.1895 USD |
0.1852 USD |
| 2020-07-06 |
0.1850 USD |
10,400,446.6879 XRP |
0.1773 USD |
0.1767 USD |
0.1892 USD |
0.1887 USD |
| 2020-07-05 |
0.1765 USD |
4,909,943.3913 XRP |
0.1780 USD |
0.1740 USD |
0.1788 USD |
0.1773 USD |
| 2020-07-04 |
0.1780 USD |
3,382,819.1853 XRP |
0.1764 USD |
0.1761 USD |
0.1795 USD |
0.1780 USD |
| 2020-07-03 |
0.1768 USD |
4,562,572.9715 XRP |
0.1749 USD |
0.1745 USD |
0.1785 USD |
0.1764 USD |
| 2020-07-02 |
0.1749 USD |
7,061,204.1645 XRP |
0.1766 USD |
0.1723 USD |
0.1773 USD |
0.1749 USD |
| 2020-07-01 |
0.1761 USD |
6,440,184.9467 XRP |
0.1754 USD |
0.1738 USD |
0.1783 USD |
0.1766 USD |
| 2020-06-30 |
0.1762 USD |
6,470,446.6531 XRP |
0.1775 USD |
0.1749 USD |
0.1777 USD |
0.1754 USD |
| 2020-06-29 |
0.1769 USD |
11,469,555.1780 XRP |
0.1768 USD |
0.1749 USD |
0.1791 USD |
0.1775 USD |
| 2020-06-28 |
0.1774 USD |
5,891,224.1989 XRP |
0.1751 USD |
0.1733 USD |
0.1797 USD |
0.1768 USD |
| 2020-06-27 |
0.1758 USD |
12,273,161.9108 XRP |
0.1824 USD |
0.1690 USD |
0.1832 USD |
0.1751 USD |
| 2020-06-26 |
0.1816 USD |
10,339,877.9359 XRP |
0.1814 USD |
0.1783 USD |
0.1868 USD |
0.1825 USD |
| 2020-06-25 |
0.1817 USD |
7,842,259.4636 XRP |
0.1833 USD |
0.1784 USD |
0.1839 USD |
0.1814 USD |
| 2020-06-24 |
0.1849 USD |
7,843,096.5152 XRP |
0.1888 USD |
0.1814 USD |
0.1900 USD |
0.1833 USD |
| 2020-06-23 |
0.1890 USD |
6,845,543.1003 XRP |
0.1899 USD |
0.1884 USD |
0.1905 USD |
0.1888 USD |
| 2020-06-22 |
0.1887 USD |
10,357,288.2533 XRP |
0.1856 USD |
0.1856 USD |
0.1905 USD |
0.1899 USD |
| 2020-06-21 |
0.1869 USD |
2,534,446.5177 XRP |
0.1878 USD |
0.1855 USD |
0.1882 USD |
0.1857 USD |
| 2020-06-20 |
0.1872 USD |
4,032,820.5683 XRP |
0.1869 USD |
0.1848 USD |
0.1889 USD |
0.1878 USD |