Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-02 |
0.3136 USD |
4,402,074.5612 XRP |
0.3166 USD |
0.3094 USD |
0.3180 USD |
0.3114 USD |
| 2019-08-01 |
0.3146 USD |
5,390,327.5397 XRP |
0.3200 USD |
0.3118 USD |
0.3200 USD |
0.3166 USD |
| 2019-07-31 |
0.3182 USD |
6,932,509.0434 XRP |
0.3187 USD |
0.3140 USD |
0.3240 USD |
0.3200 USD |
| 2019-07-30 |
0.3166 USD |
6,614,905.3743 XRP |
0.3102 USD |
0.3064 USD |
0.3220 USD |
0.3187 USD |
| 2019-07-29 |
0.3089 USD |
5,669,121.1359 XRP |
0.3118 USD |
0.3054 USD |
0.3143 USD |
0.3102 USD |
| 2019-07-28 |
0.3085 USD |
6,217,600.5348 XRP |
0.3097 USD |
0.2992 USD |
0.3143 USD |
0.3116 USD |
| 2019-07-27 |
0.3174 USD |
11,082,498.8574 XRP |
0.3239 USD |
0.3056 USD |
0.3280 USD |
0.3097 USD |
| 2019-07-26 |
0.3169 USD |
8,292,193.8714 XRP |
0.3130 USD |
0.3077 USD |
0.3255 USD |
0.3239 USD |
| 2019-07-25 |
0.3171 USD |
10,915,782.4634 XRP |
0.3161 USD |
0.3116 USD |
0.3239 USD |
0.3130 USD |
| 2019-07-24 |
0.3109 USD |
8,650,123.1014 XRP |
0.3078 USD |
0.3028 USD |
0.3185 USD |
0.3161 USD |
| 2019-07-23 |
0.3124 USD |
8,161,498.5448 XRP |
0.3209 USD |
0.3058 USD |
0.3209 USD |
0.3078 USD |
| 2019-07-22 |
0.3220 USD |
7,401,790.1500 XRP |
0.3313 USD |
0.3155 USD |
0.3324 USD |
0.3209 USD |
| 2019-07-21 |
0.3270 USD |
16,845,837.9813 XRP |
0.3335 USD |
0.3214 USD |
0.3355 USD |
0.3313 USD |
| 2019-07-20 |
0.3305 USD |
10,813,243.9276 XRP |
0.3202 USD |
0.3192 USD |
0.3419 USD |
0.3335 USD |
| 2019-07-19 |
0.3174 USD |
11,729,604.0510 XRP |
0.3212 USD |
0.3100 USD |
0.3229 USD |
0.3202 USD |
| 2019-07-18 |
0.3177 USD |
13,683,603.2776 XRP |
0.3103 USD |
0.3037 USD |
0.3273 USD |
0.3210 USD |
| 2019-07-17 |
0.3100 USD |
13,362,229.7089 XRP |
0.2951 USD |
0.2934 USD |
0.3249 USD |
0.3103 USD |
| 2019-07-16 |
0.3027 USD |
19,131,858.6745 XRP |
0.3138 USD |
0.2835 USD |
0.3203 USD |
0.2951 USD |
| 2019-07-15 |
0.3111 USD |
18,227,131.0426 XRP |
0.3151 USD |
0.2957 USD |
0.3236 USD |
0.3138 USD |
| 2019-07-14 |
0.3152 USD |
12,489,415.3327 XRP |
0.3323 USD |
0.3000 USD |
0.3356 USD |
0.3151 USD |
| 2019-07-13 |
0.3319 USD |
9,774,181.8783 XRP |
0.3448 USD |
0.3240 USD |
0.3452 USD |
0.3320 USD |
| 2019-07-12 |
0.3329 USD |
15,395,697.9112 XRP |
0.3291 USD |
0.3192 USD |
0.3504 USD |
0.3448 USD |
| 2019-07-11 |
0.3307 USD |
24,624,585.7337 XRP |
0.3611 USD |
0.3030 USD |
0.3625 USD |
0.3294 USD |
| 2019-07-10 |
0.3649 USD |
28,421,050.0978 XRP |
0.3943 USD |
0.3460 USD |
0.3969 USD |
0.3611 USD |
| 2019-07-09 |
0.3995 USD |
9,100,470.0033 XRP |
0.4028 USD |
0.3900 USD |
0.4079 USD |
0.3943 USD |
| 2019-07-08 |
0.3988 USD |
8,633,046.2747 XRP |
0.3990 USD |
0.3933 USD |
0.4047 USD |
0.4028 USD |
| 2019-07-07 |
0.3943 USD |
7,992,760.6028 XRP |
0.3892 USD |
0.3865 USD |
0.4013 USD |
0.3990 USD |
| 2019-07-06 |
0.3949 USD |
11,284,197.0769 XRP |
0.3794 USD |
0.3794 USD |
0.4108 USD |
0.3892 USD |
| 2019-07-05 |
0.3803 USD |
15,406,264.1367 XRP |
0.3871 USD |
0.3740 USD |
0.3878 USD |
0.3794 USD |
| 2019-07-04 |
0.3952 USD |
6,783,679.2392 XRP |
0.4059 USD |
0.3857 USD |
0.4063 USD |
0.3871 USD |