Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-30 |
0.2277 USD |
2,543,420.0686 XRP |
0.2302 USD |
0.2241 USD |
0.2319 USD |
0.2259 USD |
| 2019-11-29 |
0.2286 USD |
3,966,074.7723 XRP |
0.2238 USD |
0.2231 USD |
0.2326 USD |
0.2302 USD |
| 2019-11-28 |
0.2263 USD |
6,238,271.0335 XRP |
0.2245 USD |
0.2227 USD |
0.2298 USD |
0.2238 USD |
| 2019-11-27 |
0.2218 USD |
13,939,094.2202 XRP |
0.2210 USD |
0.2126 USD |
0.2300 USD |
0.2245 USD |
| 2019-11-26 |
0.2180 USD |
12,935,969.3560 XRP |
0.2183 USD |
0.2137 USD |
0.2218 USD |
0.2210 USD |
| 2019-11-25 |
0.2137 USD |
40,657,577.2594 XRP |
0.2196 USD |
0.2002 USD |
0.2251 USD |
0.2183 USD |
| 2019-11-24 |
0.2271 USD |
8,541,154.8702 XRP |
0.2345 USD |
0.2187 USD |
0.2350 USD |
0.2196 USD |
| 2019-11-23 |
0.2310 USD |
5,862,615.7825 XRP |
0.2307 USD |
0.2264 USD |
0.2348 USD |
0.2345 USD |
| 2019-11-22 |
0.2316 USD |
20,895,325.0791 XRP |
0.2430 USD |
0.2218 USD |
0.2457 USD |
0.2307 USD |
| 2019-11-21 |
0.2428 USD |
15,281,386.6278 XRP |
0.2498 USD |
0.2345 USD |
0.2527 USD |
0.2429 USD |
| 2019-11-20 |
0.2516 USD |
9,972,938.0382 XRP |
0.2535 USD |
0.2477 USD |
0.2587 USD |
0.2498 USD |
| 2019-11-19 |
0.2487 USD |
10,004,173.8842 XRP |
0.2515 USD |
0.2430 USD |
0.2560 USD |
0.2535 USD |
| 2019-11-18 |
0.2536 USD |
16,044,140.8748 XRP |
0.2629 USD |
0.2400 USD |
0.2632 USD |
0.2515 USD |
| 2019-11-17 |
0.2631 USD |
4,594,687.9160 XRP |
0.2620 USD |
0.2590 USD |
0.2660 USD |
0.2629 USD |
| 2019-11-16 |
0.2610 USD |
3,905,639.9884 XRP |
0.2607 USD |
0.2590 USD |
0.2642 USD |
0.2620 USD |
| 2019-11-15 |
0.2611 USD |
13,631,770.9234 XRP |
0.2681 USD |
0.2520 USD |
0.2690 USD |
0.2607 USD |
| 2019-11-14 |
0.2670 USD |
14,635,521.3389 XRP |
0.2717 USD |
0.2565 USD |
0.2722 USD |
0.2681 USD |
| 2019-11-13 |
0.2727 USD |
8,230,212.3955 XRP |
0.2717 USD |
0.2700 USD |
0.2765 USD |
0.2716 USD |
| 2019-11-12 |
0.2719 USD |
14,194,658.3267 XRP |
0.2742 USD |
0.2669 USD |
0.2760 USD |
0.2717 USD |
| 2019-11-11 |
0.2744 USD |
11,491,107.8363 XRP |
0.2788 USD |
0.2680 USD |
0.2808 USD |
0.2742 USD |
| 2019-11-10 |
0.2798 USD |
8,378,932.9352 XRP |
0.2802 USD |
0.2770 USD |
0.2850 USD |
0.2788 USD |
| 2019-11-09 |
0.2787 USD |
10,318,577.8771 XRP |
0.2750 USD |
0.2746 USD |
0.2823 USD |
0.2802 USD |
| 2019-11-08 |
0.2786 USD |
16,586,507.6259 XRP |
0.2904 USD |
0.2702 USD |
0.2906 USD |
0.2750 USD |
| 2019-11-07 |
0.2944 USD |
21,905,770.3931 XRP |
0.3104 USD |
0.2746 USD |
0.3150 USD |
0.2901 USD |
| 2019-11-06 |
0.3041 USD |
10,619,529.6461 XRP |
0.3009 USD |
0.2971 USD |
0.3143 USD |
0.3104 USD |
| 2019-11-05 |
0.3006 USD |
10,985,310.8291 XRP |
0.2996 USD |
0.2950 USD |
0.3056 USD |
0.3009 USD |
| 2019-11-04 |
0.2946 USD |
8,526,703.1128 XRP |
0.2902 USD |
0.2893 USD |
0.3009 USD |
0.2996 USD |
| 2019-11-03 |
0.2914 USD |
10,347,350.6670 XRP |
0.2952 USD |
0.2890 USD |
0.2962 USD |
0.2901 USD |
| 2019-11-02 |
0.2951 USD |
8,817,729.9775 XRP |
0.2920 USD |
0.2919 USD |
0.2980 USD |
0.2952 USD |
| 2019-11-01 |
0.2907 USD |
8,056,332.9724 XRP |
0.2946 USD |
0.2845 USD |
0.2946 USD |
0.2920 USD |
| 2019-10-31 |
0.2936 USD |
10,779,888.3873 XRP |
0.2952 USD |
0.2852 USD |
0.2989 USD |
0.2946 USD |
| 2019-10-30 |
0.2961 USD |
8,968,491.7692 XRP |
0.3026 USD |
0.2905 USD |
0.3065 USD |
0.2952 USD |
| 2019-10-29 |
0.3018 USD |
21,657,744.5337 XRP |
0.2944 USD |
0.2927 USD |
0.3100 USD |
0.3026 USD |
| 2019-10-28 |
0.2997 USD |
11,851,475.5631 XRP |
0.2992 USD |
0.2943 USD |
0.3060 USD |
0.2944 USD |
| 2019-10-27 |
0.2975 USD |
11,806,473.3747 XRP |
0.2945 USD |
0.2909 USD |
0.3033 USD |
0.2992 USD |
| 2019-10-26 |
0.2989 USD |
22,914,862.4248 XRP |
0.2986 USD |
0.2838 USD |
0.3150 USD |
0.2945 USD |
| 2019-10-25 |
0.2921 USD |
19,827,721.4289 XRP |
0.2767 USD |
0.2751 USD |
0.3085 USD |
0.2986 USD |
| 2019-10-24 |
0.2736 USD |
8,045,551.5034 XRP |
0.2731 USD |
0.2661 USD |
0.2809 USD |
0.2767 USD |
| 2019-10-23 |
0.2705 USD |
22,916,087.9515 XRP |
0.2904 USD |
0.2473 USD |
0.2913 USD |
0.2736 USD |
| 2019-10-22 |
0.2939 USD |
14,210,705.6627 XRP |
0.2926 USD |
0.2722 USD |
0.3032 USD |
0.2904 USD |
| 2019-10-21 |
0.2915 USD |
8,294,750.1391 XRP |
0.2941 USD |
0.2887 USD |
0.2957 USD |
0.2926 USD |
| 2019-10-20 |
0.2897 USD |
9,306,397.7903 XRP |
0.2917 USD |
0.2812 USD |
0.2975 USD |
0.2941 USD |
| 2019-10-19 |
0.2935 USD |
9,074,490.1468 XRP |
0.2945 USD |
0.2871 USD |
0.2992 USD |
0.2917 USD |
| 2019-10-18 |
0.2927 USD |
20,461,806.2327 XRP |
0.3018 USD |
0.2847 USD |
0.3100 USD |
0.2945 USD |
| 2019-10-17 |
0.2958 USD |
22,292,838.0550 XRP |
0.2834 USD |
0.2801 USD |
0.3041 USD |
0.3018 USD |
| 2019-10-16 |
0.2848 USD |
12,717,700.1720 XRP |
0.2883 USD |
0.2781 USD |
0.2920 USD |
0.2836 USD |
| 2019-10-15 |
0.2903 USD |
15,452,069.0844 XRP |
0.2977 USD |
0.2827 USD |
0.2993 USD |
0.2883 USD |
| 2019-10-14 |
0.2894 USD |
18,810,214.7040 XRP |
0.2775 USD |
0.2769 USD |
0.2980 USD |
0.2977 USD |
| 2019-10-13 |
0.2782 USD |
7,142,948.9309 XRP |
0.2726 USD |
0.2717 USD |
0.2821 USD |
0.2775 USD |
| 2019-10-12 |
0.2731 USD |
5,101,647.1338 XRP |
0.2677 USD |
0.2677 USD |
0.2774 USD |
0.2726 USD |