Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-29 |
0.2218 USD |
35,160,584.0933 XRP |
0.2144 USD |
0.2048 USD |
0.2350 USD |
0.2266 USD |
| 2020-04-28 |
0.2075 USD |
15,838,432.2866 XRP |
0.1978 USD |
0.1950 USD |
0.2184 USD |
0.2149 USD |
| 2020-04-27 |
0.1967 USD |
11,842,279.9906 XRP |
0.1971 USD |
0.1945 USD |
0.1997 USD |
0.1979 USD |
| 2020-04-26 |
0.1954 USD |
10,192,790.5384 XRP |
0.1944 USD |
0.1923 USD |
0.1976 USD |
0.1971 USD |
| 2020-04-25 |
0.1947 USD |
6,539,128.1853 XRP |
0.1933 USD |
0.1917 USD |
0.1981 USD |
0.1944 USD |
| 2020-04-24 |
0.1945 USD |
6,709,659.6045 XRP |
0.1928 USD |
0.1925 USD |
0.1970 USD |
0.1933 USD |
| 2020-04-23 |
0.1936 USD |
16,199,454.2104 XRP |
0.1883 USD |
0.1858 USD |
0.1999 USD |
0.1928 USD |
| 2020-04-22 |
0.1869 USD |
5,015,623.8633 XRP |
0.1833 USD |
0.1823 USD |
0.1899 USD |
0.1882 USD |
| 2020-04-21 |
0.1840 USD |
10,207,568.7490 XRP |
0.1818 USD |
0.1815 USD |
0.1866 USD |
0.1834 USD |
| 2020-04-20 |
0.1865 USD |
15,994,982.3300 XRP |
0.1891 USD |
0.1786 USD |
0.1949 USD |
0.1818 USD |
| 2020-04-19 |
0.1924 USD |
8,001,113.0818 XRP |
0.1950 USD |
0.1882 USD |
0.1964 USD |
0.1892 USD |
| 2020-04-18 |
0.1928 USD |
10,873,606.1421 XRP |
0.1888 USD |
0.1888 USD |
0.1974 USD |
0.1950 USD |
| 2020-04-17 |
0.1894 USD |
8,604,624.3093 XRP |
0.1909 USD |
0.1864 USD |
0.1920 USD |
0.1888 USD |
| 2020-04-16 |
0.1846 USD |
13,659,810.2416 XRP |
0.1805 USD |
0.1741 USD |
0.1935 USD |
0.1908 USD |
| 2020-04-15 |
0.1847 USD |
11,786,866.9485 XRP |
0.1863 USD |
0.1800 USD |
0.1900 USD |
0.1805 USD |
| 2020-04-14 |
0.1872 USD |
8,555,701.0912 XRP |
0.1883 USD |
0.1841 USD |
0.1895 USD |
0.1863 USD |
| 2020-04-13 |
0.1848 USD |
15,116,262.6208 XRP |
0.1895 USD |
0.1804 USD |
0.1898 USD |
0.1883 USD |
| 2020-04-12 |
0.1925 USD |
10,675,962.7556 XRP |
0.1891 USD |
0.1866 USD |
0.1965 USD |
0.1897 USD |
| 2020-04-11 |
0.1886 USD |
8,306,648.7280 XRP |
0.1878 USD |
0.1853 USD |
0.1925 USD |
0.1891 USD |
| 2020-04-10 |
0.1886 USD |
16,827,886.9336 XRP |
0.1989 USD |
0.1816 USD |
0.1989 USD |
0.1878 USD |
| 2020-04-09 |
0.1990 USD |
9,375,194.4125 XRP |
0.2021 USD |
0.1940 USD |
0.2025 USD |
0.1989 USD |
| 2020-04-08 |
0.1986 USD |
10,684,448.5348 XRP |
0.1929 USD |
0.1917 USD |
0.2029 USD |
0.2021 USD |
| 2020-04-07 |
0.1988 USD |
23,361,845.9881 XRP |
0.1985 USD |
0.1897 USD |
0.2054 USD |
0.1929 USD |
| 2020-04-06 |
0.1902 USD |
16,163,253.1961 XRP |
0.1796 USD |
0.1796 USD |
0.1986 USD |
0.1984 USD |
| 2020-04-05 |
0.1792 USD |
4,887,927.3878 XRP |
0.1816 USD |
0.1763 USD |
0.1825 USD |
0.1796 USD |
| 2020-04-04 |
0.1804 USD |
8,049,318.8386 XRP |
0.1795 USD |
0.1779 USD |
0.1840 USD |
0.1816 USD |
| 2020-04-03 |
0.1797 USD |
9,077,834.5590 XRP |
0.1785 USD |
0.1761 USD |
0.1830 USD |
0.1795 USD |
| 2020-04-02 |
0.1791 USD |
17,507,927.2875 XRP |
0.1756 USD |
0.1747 USD |
0.1868 USD |
0.1785 USD |
| 2020-04-01 |
0.1727 USD |
15,757,082.0384 XRP |
0.1737 USD |
0.1681 USD |
0.1766 USD |
0.1756 USD |
| 2020-03-31 |
0.1751 USD |
12,785,133.7377 XRP |
0.1714 USD |
0.1706 USD |
0.1783 USD |
0.1737 USD |
| 2020-03-30 |
0.1706 USD |
18,372,951.8185 XRP |
0.1626 USD |
0.1620 USD |
0.1760 USD |
0.1714 USD |
| 2020-03-29 |
0.1684 USD |
18,663,722.2366 XRP |
0.1757 USD |
0.1620 USD |
0.1769 USD |
0.1626 USD |
| 2020-03-28 |
0.1719 USD |
34,020,077.8709 XRP |
0.1729 USD |
0.1665 USD |
0.1803 USD |
0.1757 USD |
| 2020-03-27 |
0.1774 USD |
29,128,910.0689 XRP |
0.1770 USD |
0.1701 USD |
0.1877 USD |
0.1729 USD |
| 2020-03-26 |
0.1671 USD |
20,822,118.6920 XRP |
0.1619 USD |
0.1603 USD |
0.1780 USD |
0.1768 USD |
| 2020-03-25 |
0.1609 USD |
26,131,814.2797 XRP |
0.1630 USD |
0.1574 USD |
0.1658 USD |
0.1619 USD |
| 2020-03-24 |
0.1613 USD |
26,332,978.2995 XRP |
0.1591 USD |
0.1576 USD |
0.1647 USD |
0.1630 USD |
| 2020-03-23 |
0.1547 USD |
16,240,192.7839 XRP |
0.1478 USD |
0.1445 USD |
0.1626 USD |
0.1592 USD |
| 2020-03-22 |
0.1533 USD |
20,075,753.9297 XRP |
0.1581 USD |
0.1461 USD |
0.1617 USD |
0.1478 USD |
| 2020-03-21 |
0.1568 USD |
12,959,313.3463 XRP |
0.1569 USD |
0.1515 USD |
0.1623 USD |
0.1581 USD |
| 2020-03-20 |
0.1636 USD |
37,645,939.6803 XRP |
0.1656 USD |
0.1451 USD |
0.1758 USD |
0.1569 USD |
| 2020-03-19 |
0.1577 USD |
29,172,560.3888 XRP |
0.1480 USD |
0.1447 USD |
0.1732 USD |
0.1656 USD |
| 2020-03-18 |
0.1454 USD |
14,447,860.1075 XRP |
0.1481 USD |
0.1406 USD |
0.1498 USD |
0.1480 USD |
| 2020-03-17 |
0.1478 USD |
28,472,704.1037 XRP |
0.1410 USD |
0.1404 USD |
0.1547 USD |
0.1481 USD |
| 2020-03-16 |
0.1399 USD |
40,159,224.0009 XRP |
0.1526 USD |
0.1280 USD |
0.1526 USD |
0.1410 USD |
| 2020-03-15 |
0.1523 USD |
23,637,012.2307 XRP |
0.1458 USD |
0.1445 USD |
0.1643 USD |
0.1526 USD |
| 2020-03-14 |
0.1530 USD |
14,949,336.4251 XRP |
0.1603 USD |
0.1434 USD |
0.1605 USD |
0.1458 USD |
| 2020-03-13 |
0.1432 USD |
120,140,111.8288 XRP |
0.1368 USD |
0.1165 USD |
0.1700 USD |
0.1603 USD |
| 2020-03-12 |
0.1577 USD |
157,654,494.2242 XRP |
0.2074 USD |
0.1200 USD |
0.2100 USD |
0.1366 USD |
| 2020-03-11 |
0.2048 USD |
19,659,195.9786 XRP |
0.2116 USD |
0.1989 USD |
0.2136 USD |
0.2074 USD |