Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |