Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-11 |
0.2690 USD |
9,391,782.9489 XRP |
0.2711 USD |
0.2652 USD |
0.2762 USD |
0.2677 USD |
| 2019-10-10 |
0.2732 USD |
9,019,731.7643 XRP |
0.2819 USD |
0.2651 USD |
0.2823 USD |
0.2711 USD |
| 2019-10-09 |
0.2806 USD |
12,732,986.8304 XRP |
0.2778 USD |
0.2735 USD |
0.2873 USD |
0.2819 USD |
| 2019-10-08 |
0.2775 USD |
14,439,805.0250 XRP |
0.2765 USD |
0.2712 USD |
0.2856 USD |
0.2778 USD |
| 2019-10-07 |
0.2729 USD |
29,549,669.8140 XRP |
0.2555 USD |
0.2537 USD |
0.2822 USD |
0.2765 USD |
| 2019-10-06 |
0.2535 USD |
6,227,042.8017 XRP |
0.2538 USD |
0.2510 USD |
0.2566 USD |
0.2555 USD |
| 2019-10-05 |
0.2522 USD |
6,487,218.5394 XRP |
0.2528 USD |
0.2471 USD |
0.2568 USD |
0.2538 USD |
| 2019-10-04 |
0.2518 USD |
8,840,582.5445 XRP |
0.2470 USD |
0.2451 USD |
0.2573 USD |
0.2528 USD |
| 2019-10-03 |
0.2474 USD |
13,343,600.7713 XRP |
0.2535 USD |
0.2410 USD |
0.2540 USD |
0.2470 USD |
| 2019-10-02 |
0.2497 USD |
16,720,021.4057 XRP |
0.2480 USD |
0.2447 USD |
0.2550 USD |
0.2535 USD |
| 2019-10-01 |
0.2532 USD |
15,984,729.7762 XRP |
0.2567 USD |
0.2437 USD |
0.2615 USD |
0.2480 USD |
| 2019-09-30 |
0.2527 USD |
23,086,719.8565 XRP |
0.2404 USD |
0.2353 USD |
0.2618 USD |
0.2567 USD |
| 2019-09-29 |
0.2389 USD |
8,251,462.2798 XRP |
0.2423 USD |
0.2349 USD |
0.2427 USD |
0.2404 USD |
| 2019-09-28 |
0.2414 USD |
7,392,274.9819 XRP |
0.2428 USD |
0.2378 USD |
0.2451 USD |
0.2423 USD |
| 2019-09-27 |
0.2394 USD |
20,972,480.7240 XRP |
0.2426 USD |
0.2332 USD |
0.2474 USD |
0.2428 USD |
| 2019-09-26 |
0.2383 USD |
18,296,373.1150 XRP |
0.2456 USD |
0.2241 USD |
0.2499 USD |
0.2426 USD |
| 2019-09-25 |
0.2408 USD |
15,341,305.3750 XRP |
0.2339 USD |
0.2318 USD |
0.2498 USD |
0.2456 USD |
| 2019-09-24 |
0.2414 USD |
51,365,664.6613 XRP |
0.2674 USD |
0.2058 USD |
0.2728 USD |
0.2339 USD |
| 2019-09-23 |
0.2750 USD |
18,879,240.2249 XRP |
0.2765 USD |
0.2641 USD |
0.2864 USD |
0.2674 USD |
| 2019-09-22 |
0.2770 USD |
16,148,789.6527 XRP |
0.2895 USD |
0.2683 USD |
0.2897 USD |
0.2765 USD |
| 2019-09-21 |
0.2910 USD |
9,822,118.5025 XRP |
0.2936 USD |
0.2860 USD |
0.2977 USD |
0.2895 USD |
| 2019-09-20 |
0.2919 USD |
18,857,451.6647 XRP |
0.3017 USD |
0.2840 USD |
0.3021 USD |
0.2936 USD |
| 2019-09-19 |
0.2974 USD |
44,721,120.9335 XRP |
0.3136 USD |
0.2820 USD |
0.3136 USD |
0.3017 USD |
| 2019-09-18 |
0.3100 USD |
46,810,112.2939 XRP |
0.2856 USD |
0.2854 USD |
0.3270 USD |
0.3136 USD |
| 2019-09-17 |
0.2840 USD |
46,743,892.6283 XRP |
0.2611 USD |
0.2599 USD |
0.2992 USD |
0.2856 USD |
| 2019-09-16 |
0.2601 USD |
7,418,049.2661 XRP |
0.2604 USD |
0.2566 USD |
0.2635 USD |
0.2611 USD |
| 2019-09-15 |
0.2612 USD |
4,050,111.1313 XRP |
0.2619 USD |
0.2592 USD |
0.2644 USD |
0.2604 USD |
| 2019-09-14 |
0.2617 USD |
6,784,850.2487 XRP |
0.2559 USD |
0.2545 USD |
0.2652 USD |
0.2619 USD |
| 2019-09-13 |
0.2540 USD |
4,916,305.9099 XRP |
0.2540 USD |
0.2522 USD |
0.2560 USD |
0.2559 USD |
| 2019-09-12 |
0.2534 USD |
8,152,854.7800 XRP |
0.2553 USD |
0.2506 USD |
0.2568 USD |
0.2540 USD |
| 2019-09-11 |
0.2542 USD |
4,962,900.3775 XRP |
0.2585 USD |
0.2510 USD |
0.2599 USD |
0.2553 USD |
| 2019-09-10 |
0.2590 USD |
8,057,815.2194 XRP |
0.2588 USD |
0.2531 USD |
0.2636 USD |
0.2585 USD |
| 2019-09-09 |
0.2601 USD |
8,654,408.2014 XRP |
0.2625 USD |
0.2565 USD |
0.2649 USD |
0.2588 USD |
| 2019-09-08 |
0.2604 USD |
10,701,752.6781 XRP |
0.2605 USD |
0.2547 USD |
0.2664 USD |
0.2625 USD |
| 2019-09-07 |
0.2592 USD |
7,238,756.8674 XRP |
0.2515 USD |
0.2506 USD |
0.2635 USD |
0.2605 USD |
| 2019-09-06 |
0.2540 USD |
7,281,601.4972 XRP |
0.2562 USD |
0.2470 USD |
0.2600 USD |
0.2515 USD |
| 2019-09-05 |
0.2562 USD |
5,047,329.2394 XRP |
0.2586 USD |
0.2526 USD |
0.2591 USD |
0.2562 USD |
| 2019-09-04 |
0.2599 USD |
7,350,686.3449 XRP |
0.2632 USD |
0.2564 USD |
0.2632 USD |
0.2588 USD |
| 2019-09-03 |
0.2628 USD |
4,793,835.4741 XRP |
0.2617 USD |
0.2585 USD |
0.2673 USD |
0.2632 USD |
| 2019-09-02 |
0.2587 USD |
5,787,736.9643 XRP |
0.2566 USD |
0.2538 USD |
0.2651 USD |
0.2617 USD |
| 2019-09-01 |
0.2565 USD |
4,901,684.7474 XRP |
0.2580 USD |
0.2509 USD |
0.2590 USD |
0.2566 USD |
| 2019-08-31 |
0.2567 USD |
3,966,296.4215 XRP |
0.2555 USD |
0.2531 USD |
0.2605 USD |
0.2580 USD |
| 2019-08-30 |
0.2548 USD |
3,882,954.0270 XRP |
0.2569 USD |
0.2525 USD |
0.2572 USD |
0.2555 USD |
| 2019-08-29 |
0.2540 USD |
14,021,616.5833 XRP |
0.2563 USD |
0.2472 USD |
0.2623 USD |
0.2569 USD |
| 2019-08-28 |
0.2548 USD |
10,379,710.7609 XRP |
0.2691 USD |
0.2460 USD |
0.2692 USD |
0.2563 USD |
| 2019-08-27 |
0.2678 USD |
3,789,351.1749 XRP |
0.2701 USD |
0.2640 USD |
0.2702 USD |
0.2691 USD |
| 2019-08-26 |
0.2721 USD |
8,165,009.8559 XRP |
0.2699 USD |
0.2665 USD |
0.2805 USD |
0.2701 USD |
| 2019-08-25 |
0.2712 USD |
6,802,089.5911 XRP |
0.2717 USD |
0.2660 USD |
0.2761 USD |
0.2699 USD |
| 2019-08-24 |
0.2702 USD |
6,599,127.7899 XRP |
0.2774 USD |
0.2630 USD |
0.2780 USD |
0.2717 USD |
| 2019-08-23 |
0.2744 USD |
5,845,227.6376 XRP |
0.2713 USD |
0.2678 USD |
0.2788 USD |
0.2774 USD |