Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-20 |
0.2310 USD |
11,808,785.3667 XRP |
0.2356 USD |
0.2236 USD |
0.2365 USD |
0.2326 USD |
| 2020-01-19 |
0.2386 USD |
19,191,202.6585 XRP |
0.2431 USD |
0.2268 USD |
0.2515 USD |
0.2356 USD |
| 2020-01-18 |
0.2430 USD |
21,644,977.0104 XRP |
0.2388 USD |
0.2318 USD |
0.2541 USD |
0.2431 USD |
| 2020-01-17 |
0.2360 USD |
18,661,915.5313 XRP |
0.2292 USD |
0.2264 USD |
0.2443 USD |
0.2388 USD |
| 2020-01-16 |
0.2270 USD |
12,537,195.0541 XRP |
0.2342 USD |
0.2221 USD |
0.2348 USD |
0.2292 USD |
| 2020-01-15 |
0.2352 USD |
25,143,291.1537 XRP |
0.2348 USD |
0.2262 USD |
0.2432 USD |
0.2337 USD |
| 2020-01-14 |
0.2313 USD |
40,885,401.9103 XRP |
0.2114 USD |
0.2114 USD |
0.2451 USD |
0.2352 USD |
| 2020-01-13 |
0.2116 USD |
4,002,440.4261 XRP |
0.2151 USD |
0.2098 USD |
0.2155 USD |
0.2114 USD |
| 2020-01-12 |
0.2134 USD |
7,022,365.2524 XRP |
0.2115 USD |
0.2096 USD |
0.2168 USD |
0.2151 USD |
| 2020-01-11 |
0.2140 USD |
14,433,352.8138 XRP |
0.2127 USD |
0.2086 USD |
0.2198 USD |
0.2115 USD |
| 2020-01-10 |
0.2074 USD |
11,936,592.3321 XRP |
0.2038 USD |
0.2002 USD |
0.2130 USD |
0.2127 USD |
| 2020-01-09 |
0.2040 USD |
7,725,873.4591 XRP |
0.2074 USD |
0.2014 USD |
0.2087 USD |
0.2038 USD |
| 2020-01-08 |
0.2102 USD |
16,421,070.1662 XRP |
0.2140 USD |
0.2031 USD |
0.2188 USD |
0.2074 USD |
| 2020-01-07 |
0.2146 USD |
18,648,574.8251 XRP |
0.2234 USD |
0.2074 USD |
0.2254 USD |
0.2140 USD |
| 2020-01-06 |
0.2131 USD |
29,550,147.6642 XRP |
0.1944 USD |
0.1941 USD |
0.2236 USD |
0.2233 USD |
| 2020-01-05 |
0.1952 USD |
6,243,897.6828 XRP |
0.1927 USD |
0.1927 USD |
0.1975 USD |
0.1944 USD |
| 2020-01-04 |
0.1922 USD |
2,771,033.9497 XRP |
0.1929 USD |
0.1911 USD |
0.1933 USD |
0.1927 USD |
| 2020-01-03 |
0.1908 USD |
8,482,508.6681 XRP |
0.1868 USD |
0.1841 USD |
0.1940 USD |
0.1929 USD |
| 2020-01-02 |
0.1890 USD |
13,703,129.5701 XRP |
0.1927 USD |
0.1851 USD |
0.1928 USD |
0.1868 USD |
| 2020-01-01 |
0.1933 USD |
5,928,314.4019 XRP |
0.1926 USD |
0.1917 USD |
0.1943 USD |
0.1927 USD |
| 2019-12-31 |
0.1913 USD |
10,042,722.8374 XRP |
0.1927 USD |
0.1881 USD |
0.1937 USD |
0.1926 USD |
| 2019-12-30 |
0.1934 USD |
11,555,887.9373 XRP |
0.1966 USD |
0.1907 USD |
0.1975 USD |
0.1927 USD |
| 2019-12-29 |
0.1949 USD |
4,704,735.4188 XRP |
0.1927 USD |
0.1908 USD |
0.1982 USD |
0.1966 USD |
| 2019-12-28 |
0.1923 USD |
5,693,822.4447 XRP |
0.1898 USD |
0.1896 USD |
0.1942 USD |
0.1927 USD |
| 2019-12-27 |
0.1879 USD |
4,386,148.7636 XRP |
0.1891 USD |
0.1846 USD |
0.1898 USD |
0.1898 USD |
| 2019-12-26 |
0.1895 USD |
6,043,753.9713 XRP |
0.1883 USD |
0.1869 USD |
0.1939 USD |
0.1891 USD |
| 2019-12-25 |
0.1882 USD |
6,020,631.4523 XRP |
0.1904 USD |
0.1862 USD |
0.1909 USD |
0.1883 USD |
| 2019-12-24 |
0.1907 USD |
5,562,660.5125 XRP |
0.1895 USD |
0.1874 USD |
0.1935 USD |
0.1904 USD |
| 2019-12-23 |
0.1942 USD |
9,557,204.3715 XRP |
0.1969 USD |
0.1884 USD |
0.1988 USD |
0.1895 USD |
| 2019-12-22 |
0.1940 USD |
4,568,240.7101 XRP |
0.1914 USD |
0.1906 USD |
0.1970 USD |
0.1969 USD |
| 2019-12-21 |
0.1919 USD |
7,089,047.0309 XRP |
0.1951 USD |
0.1892 USD |
0.1962 USD |
0.1914 USD |
| 2019-12-20 |
0.1908 USD |
14,593,224.8616 XRP |
0.1879 USD |
0.1837 USD |
0.1978 USD |
0.1951 USD |
| 2019-12-19 |
0.1885 USD |
14,417,236.3440 XRP |
0.1959 USD |
0.1829 USD |
0.1971 USD |
0.1879 USD |
| 2019-12-18 |
0.1865 USD |
33,242,138.3800 XRP |
0.1827 USD |
0.1740 USD |
0.2005 USD |
0.1959 USD |
| 2019-12-17 |
0.1888 USD |
41,680,976.9867 XRP |
0.2053 USD |
0.1771 USD |
0.2053 USD |
0.1827 USD |
| 2019-12-16 |
0.2099 USD |
16,830,901.9777 XRP |
0.2170 USD |
0.2017 USD |
0.2170 USD |
0.2053 USD |
| 2019-12-15 |
0.2173 USD |
2,786,487.7495 XRP |
0.2160 USD |
0.2144 USD |
0.2193 USD |
0.2170 USD |
| 2019-12-14 |
0.2171 USD |
4,112,028.4646 XRP |
0.2205 USD |
0.2144 USD |
0.2208 USD |
0.2160 USD |
| 2019-12-13 |
0.2182 USD |
6,041,110.6071 XRP |
0.2181 USD |
0.2148 USD |
0.2205 USD |
0.2205 USD |
| 2019-12-12 |
0.2192 USD |
8,200,389.9001 XRP |
0.2207 USD |
0.2166 USD |
0.2232 USD |
0.2182 USD |
| 2019-12-11 |
0.2214 USD |
5,672,922.5876 XRP |
0.2225 USD |
0.2198 USD |
0.2235 USD |
0.2207 USD |
| 2019-12-10 |
0.2212 USD |
10,060,153.9376 XRP |
0.2243 USD |
0.2187 USD |
0.2253 USD |
0.2225 USD |
| 2019-12-09 |
0.2264 USD |
10,362,438.9863 XRP |
0.2298 USD |
0.2207 USD |
0.2314 USD |
0.2243 USD |
| 2019-12-08 |
0.2284 USD |
6,666,600.3336 XRP |
0.2280 USD |
0.2242 USD |
0.2326 USD |
0.2298 USD |
| 2019-12-07 |
0.2266 USD |
7,228,078.7300 XRP |
0.2263 USD |
0.2235 USD |
0.2287 USD |
0.2280 USD |
| 2019-12-06 |
0.2233 USD |
9,437,615.6114 XRP |
0.2213 USD |
0.2193 USD |
0.2280 USD |
0.2261 USD |
| 2019-12-05 |
0.2185 USD |
18,947,829.2397 XRP |
0.2146 USD |
0.2116 USD |
0.2264 USD |
0.2213 USD |
| 2019-12-04 |
0.2173 USD |
15,308,892.2369 XRP |
0.2196 USD |
0.2097 USD |
0.2278 USD |
0.2141 USD |
| 2019-12-03 |
0.2200 USD |
5,407,120.9950 XRP |
0.2191 USD |
0.2180 USD |
0.2219 USD |
0.2196 USD |
| 2019-12-02 |
0.2204 USD |
8,144,545.3743 XRP |
0.2253 USD |
0.2173 USD |
0.2266 USD |
0.2191 USD |