Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-10 |
0.2106 USD |
9,946,465.0726 XRP |
0.2098 USD |
0.2055 USD |
0.2157 USD |
0.2116 USD |
| 2020-03-09 |
0.2056 USD |
24,757,660.7557 XRP |
0.2040 USD |
0.1982 USD |
0.2115 USD |
0.2098 USD |
| 2020-03-08 |
0.2152 USD |
20,471,304.1696 XRP |
0.2367 USD |
0.2001 USD |
0.2367 USD |
0.2039 USD |
| 2020-03-07 |
0.2405 USD |
8,011,017.2142 XRP |
0.2453 USD |
0.2356 USD |
0.2458 USD |
0.2367 USD |
| 2020-03-06 |
0.2425 USD |
7,085,116.4390 XRP |
0.2393 USD |
0.2383 USD |
0.2465 USD |
0.2453 USD |
| 2020-03-05 |
0.2392 USD |
8,365,828.0086 XRP |
0.2348 USD |
0.2348 USD |
0.2435 USD |
0.2393 USD |
| 2020-03-04 |
0.2341 USD |
5,322,117.2446 XRP |
0.2339 USD |
0.2302 USD |
0.2382 USD |
0.2348 USD |
| 2020-03-03 |
0.2344 USD |
7,979,293.7405 XRP |
0.2392 USD |
0.2298 USD |
0.2396 USD |
0.2339 USD |
| 2020-03-02 |
0.2357 USD |
9,168,100.5659 XRP |
0.2275 USD |
0.2255 USD |
0.2416 USD |
0.2392 USD |
| 2020-03-01 |
0.2297 USD |
9,655,825.8747 XRP |
0.2288 USD |
0.2240 USD |
0.2360 USD |
0.2270 USD |
| 2020-02-29 |
0.2356 USD |
7,249,244.3993 XRP |
0.2369 USD |
0.2288 USD |
0.2428 USD |
0.2288 USD |
| 2020-02-28 |
0.2351 USD |
17,479,099.0727 XRP |
0.2386 USD |
0.2281 USD |
0.2440 USD |
0.2369 USD |
| 2020-02-27 |
0.2373 USD |
18,986,063.7789 XRP |
0.2289 USD |
0.2236 USD |
0.2477 USD |
0.2382 USD |
| 2020-02-26 |
0.2363 USD |
31,598,447.8902 XRP |
0.2515 USD |
0.2233 USD |
0.2549 USD |
0.2289 USD |
| 2020-02-25 |
0.2589 USD |
13,024,658.5991 XRP |
0.2708 USD |
0.2511 USD |
0.2708 USD |
0.2521 USD |
| 2020-02-24 |
0.2727 USD |
14,823,713.2431 XRP |
0.2842 USD |
0.2640 USD |
0.2853 USD |
0.2708 USD |
| 2020-02-23 |
0.2822 USD |
11,043,807.0242 XRP |
0.2756 USD |
0.2751 USD |
0.2861 USD |
0.2842 USD |
| 2020-02-22 |
0.2741 USD |
4,723,825.5257 XRP |
0.2747 USD |
0.2709 USD |
0.2781 USD |
0.2756 USD |
| 2020-02-21 |
0.2743 USD |
10,513,339.0326 XRP |
0.2713 USD |
0.2685 USD |
0.2791 USD |
0.2747 USD |
| 2020-02-20 |
0.2717 USD |
24,161,247.8438 XRP |
0.2752 USD |
0.2610 USD |
0.2816 USD |
0.2713 USD |
| 2020-02-19 |
0.2903 USD |
20,849,162.8327 XRP |
0.2987 USD |
0.2710 USD |
0.3090 USD |
0.2752 USD |
| 2020-02-18 |
0.2924 USD |
21,820,256.2518 XRP |
0.2874 USD |
0.2761 USD |
0.3033 USD |
0.2987 USD |
| 2020-02-17 |
0.2810 USD |
23,543,589.9682 XRP |
0.2926 USD |
0.2690 USD |
0.2951 USD |
0.2874 USD |
| 2020-02-16 |
0.2938 USD |
36,074,415.1737 XRP |
0.3072 USD |
0.2680 USD |
0.3191 USD |
0.2926 USD |
| 2020-02-15 |
0.3210 USD |
28,363,980.6443 XRP |
0.3368 USD |
0.2950 USD |
0.3470 USD |
0.3074 USD |
| 2020-02-14 |
0.3285 USD |
30,757,858.2139 XRP |
0.3274 USD |
0.3105 USD |
0.3397 USD |
0.3368 USD |
| 2020-02-13 |
0.3225 USD |
70,854,311.5306 XRP |
0.3057 USD |
0.2655 USD |
0.3400 USD |
0.3274 USD |
| 2020-02-12 |
0.2965 USD |
35,771,800.8390 XRP |
0.2823 USD |
0.2822 USD |
0.3097 USD |
0.3057 USD |
| 2020-02-11 |
0.2758 USD |
22,976,357.2171 XRP |
0.2732 USD |
0.2671 USD |
0.2845 USD |
0.2826 USD |
| 2020-02-10 |
0.2738 USD |
14,439,716.7496 XRP |
0.2823 USD |
0.2675 USD |
0.2833 USD |
0.2732 USD |
| 2020-02-09 |
0.2820 USD |
11,839,784.5294 XRP |
0.2776 USD |
0.2770 USD |
0.2893 USD |
0.2823 USD |
| 2020-02-08 |
0.2749 USD |
11,590,051.0921 XRP |
0.2790 USD |
0.2635 USD |
0.2820 USD |
0.2776 USD |
| 2020-02-07 |
0.2813 USD |
11,076,867.9762 XRP |
0.2832 USD |
0.2771 USD |
0.2880 USD |
0.2790 USD |
| 2020-02-06 |
0.2797 USD |
24,443,173.0871 XRP |
0.2781 USD |
0.2644 USD |
0.2880 USD |
0.2832 USD |
| 2020-02-05 |
0.2748 USD |
36,521,896.2575 XRP |
0.2667 USD |
0.2663 USD |
0.2815 USD |
0.2781 USD |
| 2020-02-04 |
0.2617 USD |
24,842,696.7988 XRP |
0.2544 USD |
0.2473 USD |
0.2700 USD |
0.2667 USD |
| 2020-02-03 |
0.2511 USD |
14,612,958.4339 XRP |
0.2504 USD |
0.2466 USD |
0.2596 USD |
0.2544 USD |
| 2020-02-02 |
0.2507 USD |
21,052,282.5548 XRP |
0.2412 USD |
0.2342 USD |
0.2615 USD |
0.2504 USD |
| 2020-02-01 |
0.2397 USD |
9,004,651.4194 XRP |
0.2389 USD |
0.2366 USD |
0.2428 USD |
0.2412 USD |
| 2020-01-31 |
0.2385 USD |
11,118,902.8687 XRP |
0.2432 USD |
0.2337 USD |
0.2445 USD |
0.2389 USD |
| 2020-01-30 |
0.2381 USD |
14,004,290.5279 XRP |
0.2350 USD |
0.2293 USD |
0.2465 USD |
0.2432 USD |
| 2020-01-29 |
0.2380 USD |
8,632,046.4450 XRP |
0.2396 USD |
0.2338 USD |
0.2417 USD |
0.2350 USD |
| 2020-01-28 |
0.2351 USD |
11,117,470.7785 XRP |
0.2304 USD |
0.2304 USD |
0.2410 USD |
0.2396 USD |
| 2020-01-27 |
0.2306 USD |
9,546,233.5296 XRP |
0.2306 USD |
0.2258 USD |
0.2333 USD |
0.2304 USD |
| 2020-01-26 |
0.2247 USD |
9,139,163.1298 XRP |
0.2204 USD |
0.2175 USD |
0.2317 USD |
0.2306 USD |
| 2020-01-25 |
0.2190 USD |
3,410,542.3234 XRP |
0.2216 USD |
0.2165 USD |
0.2220 USD |
0.2204 USD |
| 2020-01-24 |
0.2208 USD |
13,049,229.6100 XRP |
0.2253 USD |
0.2135 USD |
0.2259 USD |
0.2216 USD |
| 2020-01-23 |
0.2272 USD |
14,666,039.8639 XRP |
0.2367 USD |
0.2208 USD |
0.2367 USD |
0.2253 USD |
| 2020-01-22 |
0.2357 USD |
7,948,349.5839 XRP |
0.2368 USD |
0.2335 USD |
0.2395 USD |
0.2367 USD |
| 2020-01-21 |
0.2360 USD |
16,678,873.1373 XRP |
0.2326 USD |
0.2291 USD |
0.2415 USD |
0.2370 USD |