Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-22 |
0.2683 USD |
9,519,874.0250 XRP |
0.2660 USD |
0.2604 USD |
0.2742 USD |
0.2713 USD |
| 2019-08-21 |
0.2648 USD |
9,192,113.3837 XRP |
0.2741 USD |
0.2579 USD |
0.3100 USD |
0.2657 USD |
| 2019-08-20 |
0.2749 USD |
5,329,090.8072 XRP |
0.2823 USD |
0.2701 USD |
0.2825 USD |
0.2741 USD |
| 2019-08-19 |
0.2832 USD |
10,309,849.4135 XRP |
0.2832 USD |
0.2763 USD |
0.2907 USD |
0.2823 USD |
| 2019-08-18 |
0.2807 USD |
13,553,686.7763 XRP |
0.2659 USD |
0.2637 USD |
0.2920 USD |
0.2832 USD |
| 2019-08-17 |
0.2637 USD |
9,194,735.1526 XRP |
0.2611 USD |
0.2581 USD |
0.2695 USD |
0.2659 USD |
| 2019-08-16 |
0.2607 USD |
9,400,331.2295 XRP |
0.2645 USD |
0.2544 USD |
0.2650 USD |
0.2611 USD |
| 2019-08-15 |
0.2600 USD |
17,076,803.5766 XRP |
0.2619 USD |
0.2486 USD |
0.2684 USD |
0.2645 USD |
| 2019-08-14 |
0.2628 USD |
31,362,995.3812 XRP |
0.2969 USD |
0.2336 USD |
0.2975 USD |
0.2619 USD |
| 2019-08-13 |
0.2962 USD |
5,982,474.2362 XRP |
0.3003 USD |
0.2919 USD |
0.3007 USD |
0.2969 USD |
| 2019-08-12 |
0.3003 USD |
4,116,866.6973 XRP |
0.3022 USD |
0.2976 USD |
0.3049 USD |
0.3003 USD |
| 2019-08-11 |
0.3014 USD |
5,409,314.6054 XRP |
0.2981 USD |
0.2944 USD |
0.3060 USD |
0.3022 USD |
| 2019-08-10 |
0.2979 USD |
8,175,272.3124 XRP |
0.2962 USD |
0.2910 USD |
0.3053 USD |
0.2981 USD |
| 2019-08-09 |
0.2986 USD |
9,556,239.6591 XRP |
0.3080 USD |
0.2894 USD |
0.3084 USD |
0.2962 USD |
| 2019-08-08 |
0.3070 USD |
6,372,680.8059 XRP |
0.3110 USD |
0.3037 USD |
0.3114 USD |
0.3080 USD |
| 2019-08-07 |
0.3104 USD |
7,521,973.4408 XRP |
0.3110 USD |
0.3065 USD |
0.3158 USD |
0.3110 USD |
| 2019-08-06 |
0.3157 USD |
9,461,639.9024 XRP |
0.3214 USD |
0.3065 USD |
0.3247 USD |
0.3110 USD |
| 2019-08-05 |
0.3241 USD |
7,778,897.0354 XRP |
0.3194 USD |
0.3194 USD |
0.3317 USD |
0.3214 USD |
| 2019-08-04 |
0.3192 USD |
4,865,301.9063 XRP |
0.3160 USD |
0.3123 USD |
0.3235 USD |
0.3194 USD |
| 2019-08-03 |
0.3151 USD |
3,662,930.7998 XRP |
0.3114 USD |
0.3113 USD |
0.3180 USD |
0.3160 USD |