Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-03 |
0.4014 USD |
12,722,176.8172 XRP |
0.3978 USD |
0.3950 USD |
0.4068 USD |
0.4059 USD |
| 2019-07-02 |
0.3921 USD |
19,903,982.0408 XRP |
0.4050 USD |
0.3813 USD |
0.4088 USD |
0.3978 USD |
| 2019-07-01 |
0.4000 USD |
18,735,833.7330 XRP |
0.3922 USD |
0.3850 USD |
0.4189 USD |
0.4050 USD |
| 2019-06-30 |
0.4061 USD |
13,876,499.5918 XRP |
0.4248 USD |
0.3912 USD |
0.4270 USD |
0.3922 USD |
| 2019-06-29 |
0.4149 USD |
18,744,743.6182 XRP |
0.4245 USD |
0.4002 USD |
0.4274 USD |
0.4248 USD |
| 2019-06-28 |
0.4095 USD |
18,465,046.8594 XRP |
0.4041 USD |
0.3965 USD |
0.4252 USD |
0.4247 USD |
| 2019-06-27 |
0.4201 USD |
62,711,898.0135 XRP |
0.4627 USD |
0.3871 USD |
0.4673 USD |
0.4041 USD |
| 2019-06-26 |
0.4716 USD |
51,890,968.7202 XRP |
0.4661 USD |
0.3900 USD |
0.4950 USD |
0.4627 USD |
| 2019-06-25 |
0.4656 USD |
19,053,968.4725 XRP |
0.4721 USD |
0.4549 USD |
0.4751 USD |
0.4661 USD |
| 2019-06-24 |
0.4594 USD |
16,730,357.7844 XRP |
0.4661 USD |
0.4455 USD |
0.4743 USD |
0.4724 USD |
| 2019-06-23 |
0.4750 USD |
17,028,219.2114 XRP |
0.4740 USD |
0.4594 USD |
0.4883 USD |
0.4661 USD |
| 2019-06-22 |
0.4709 USD |
37,794,342.2008 XRP |
0.4450 USD |
0.4422 USD |
0.5086 USD |
0.4740 USD |
| 2019-06-21 |
0.4405 USD |
14,252,179.7680 XRP |
0.4300 USD |
0.4300 USD |
0.4500 USD |
0.4450 USD |
| 2019-06-20 |
0.4286 USD |
12,163,059.1032 XRP |
0.4349 USD |
0.4213 USD |
0.4363 USD |
0.4300 USD |
| 2019-06-19 |
0.4314 USD |
12,027,386.7185 XRP |
0.4274 USD |
0.4244 USD |
0.4391 USD |
0.4349 USD |
| 2019-06-18 |
0.4355 USD |
24,465,385.4288 XRP |
0.4477 USD |
0.4174 USD |
0.4558 USD |
0.4272 USD |
| 2019-06-17 |
0.4427 USD |
23,070,353.8553 XRP |
0.4290 USD |
0.4268 USD |
0.4629 USD |
0.4477 USD |
| 2019-06-16 |
0.4246 USD |
24,250,758.5712 XRP |
0.4110 USD |
0.4085 USD |
0.4420 USD |
0.4290 USD |
| 2019-06-15 |
0.4087 USD |
7,786,309.0154 XRP |
0.4039 USD |
0.4028 USD |
0.4141 USD |
0.4110 USD |
| 2019-06-14 |
0.3974 USD |
10,409,088.8062 XRP |
0.3997 USD |
0.3920 USD |
0.4057 USD |
0.4039 USD |
| 2019-06-13 |
0.4025 USD |
7,958,631.7225 XRP |
0.4029 USD |
0.3953 USD |
0.4095 USD |
0.3997 USD |
| 2019-06-12 |
0.3964 USD |
12,204,516.8030 XRP |
0.3939 USD |
0.3886 USD |
0.4047 USD |
0.4029 USD |
| 2019-06-11 |
0.3916 USD |
11,601,641.8248 XRP |
0.4014 USD |
0.3832 USD |
0.4039 USD |
0.3939 USD |
| 2019-06-10 |
0.3948 USD |
17,650,631.3553 XRP |
0.3854 USD |
0.3802 USD |
0.4050 USD |
0.4014 USD |
| 2019-06-09 |
0.3871 USD |
23,601,736.3383 XRP |
0.4084 USD |
0.3682 USD |
0.4115 USD |
0.3854 USD |
| 2019-06-08 |
0.4117 USD |
8,099,364.1426 XRP |
0.4209 USD |
0.4025 USD |
0.4228 USD |
0.4084 USD |
| 2019-06-07 |
0.4225 USD |
15,733,243.1229 XRP |
0.4203 USD |
0.4157 USD |
0.4320 USD |
0.4209 USD |
| 2019-06-06 |
0.4106 USD |
24,355,248.1125 XRP |
0.4009 USD |
0.3916 USD |
0.4269 USD |
0.4203 USD |
| 2019-06-05 |
0.3992 USD |
19,673,082.2917 XRP |
0.3980 USD |
0.3879 USD |
0.4060 USD |
0.4009 USD |
| 2019-06-04 |
0.4017 USD |
34,072,165.0071 XRP |
0.4177 USD |
0.3840 USD |
0.4435 USD |
0.3975 USD |
| 2019-06-03 |
0.4407 USD |
31,484,439.1197 XRP |
0.4451 USD |
0.4172 USD |
0.4646 USD |
0.4177 USD |
| 2019-06-02 |
0.4399 USD |
10,208,670.3437 XRP |
0.4293 USD |
0.4285 USD |
0.4475 USD |
0.4451 USD |
| 2019-06-01 |
0.4313 USD |
12,503,624.3853 XRP |
0.4384 USD |
0.4174 USD |
0.4417 USD |
0.4293 USD |
| 2019-05-31 |
0.4226 USD |
16,846,419.5236 XRP |
0.4190 USD |
0.4061 USD |
0.4415 USD |
0.4384 USD |
| 2019-05-30 |
0.4441 USD |
51,927,878.5019 XRP |
0.4443 USD |
0.4000 USD |
0.4780 USD |
0.4190 USD |
| 2019-05-29 |
0.4433 USD |
23,557,452.5164 XRP |
0.4492 USD |
0.4203 USD |
0.4575 USD |
0.4443 USD |
| 2019-05-28 |
0.4370 USD |
37,724,223.2343 XRP |
0.4344 USD |
0.3900 USD |
0.4600 USD |
0.4492 USD |
| 2019-05-27 |
0.4228 USD |
26,998,515.5197 XRP |
0.4100 USD |
0.4064 USD |
0.4477 USD |
0.4344 USD |
| 2019-05-26 |
0.3964 USD |
20,318,517.8917 XRP |
0.3878 USD |
0.3763 USD |
0.4158 USD |
0.4100 USD |
| 2019-05-25 |
0.3881 USD |
6,950,327.5572 XRP |
0.3840 USD |
0.3823 USD |
0.3980 USD |
0.3878 USD |
| 2019-05-24 |
0.3876 USD |
18,637,105.4390 XRP |
0.3801 USD |
0.3716 USD |
0.3955 USD |
0.3840 USD |
| 2019-05-23 |
0.3730 USD |
18,861,195.4636 XRP |
0.3719 USD |
0.3612 USD |
0.3849 USD |
0.3801 USD |
| 2019-05-22 |
0.3878 USD |
25,383,584.9184 XRP |
0.3975 USD |
0.3647 USD |
0.4135 USD |
0.3719 USD |
| 2019-05-21 |
0.3979 USD |
13,979,742.8693 XRP |
0.3997 USD |
0.3877 USD |
0.4092 USD |
0.3975 USD |
| 2019-05-20 |
0.3975 USD |
21,481,222.7415 XRP |
0.4188 USD |
0.3800 USD |
0.4188 USD |
0.3997 USD |
| 2019-05-19 |
0.4055 USD |
26,429,573.3861 XRP |
0.3721 USD |
0.3705 USD |
0.4297 USD |
0.4188 USD |
| 2019-05-18 |
0.3784 USD |
14,075,193.2082 XRP |
0.3903 USD |
0.3632 USD |
0.3950 USD |
0.3721 USD |
| 2019-05-17 |
0.3800 USD |
51,417,609.8736 XRP |
0.4201 USD |
0.3580 USD |
0.4250 USD |
0.3903 USD |
| 2019-05-16 |
0.4293 USD |
60,002,280.8092 XRP |
0.4589 USD |
0.3740 USD |
0.4800 USD |
0.4201 USD |
| 2019-05-15 |
0.4325 USD |
55,547,158.8914 XRP |
0.4082 USD |
0.4069 USD |
0.4690 USD |
0.4594 USD |