Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-14 |
0.3884 USD |
105,522,089.1579 XRP |
0.3243 USD |
0.3230 USD |
0.4244 USD |
0.4085 USD |
| 2019-05-13 |
0.3254 USD |
22,842,190.0022 XRP |
0.3107 USD |
0.3077 USD |
0.3321 USD |
0.3243 USD |
| 2019-05-12 |
0.3155 USD |
24,270,096.9671 XRP |
0.3222 USD |
0.3021 USD |
0.3315 USD |
0.3107 USD |
| 2019-05-11 |
0.3200 USD |
29,921,991.3661 XRP |
0.2977 USD |
0.2972 USD |
0.3410 USD |
0.3226 USD |
| 2019-05-10 |
0.2962 USD |
7,376,662.8281 XRP |
0.2934 USD |
0.2904 USD |
0.3010 USD |
0.2977 USD |
| 2019-05-09 |
0.2948 USD |
4,492,036.3062 XRP |
0.2971 USD |
0.2901 USD |
0.2997 USD |
0.2931 USD |
| 2019-05-08 |
0.2957 USD |
3,813,208.3369 XRP |
0.2939 USD |
0.2912 USD |
0.2989 USD |
0.2971 USD |
| 2019-05-07 |
0.2991 USD |
6,006,864.8013 XRP |
0.3000 USD |
0.2928 USD |
0.3040 USD |
0.2936 USD |
| 2019-05-06 |
0.2986 USD |
7,150,149.2812 XRP |
0.2973 USD |
0.2916 USD |
0.3062 USD |
0.3000 USD |
| 2019-05-05 |
0.2983 USD |
2,752,293.2425 XRP |
0.2996 USD |
0.2956 USD |
0.3011 USD |
0.2973 USD |
| 2019-05-04 |
0.3014 USD |
7,375,181.6568 XRP |
0.3021 USD |
0.2946 USD |
0.3125 USD |
0.2998 USD |
| 2019-05-03 |
0.3016 USD |
6,930,599.5785 XRP |
0.2965 USD |
0.2950 USD |
0.3074 USD |
0.3020 USD |
| 2019-05-02 |
0.2982 USD |
3,430,257.6798 XRP |
0.2992 USD |
0.2950 USD |
0.3017 USD |
0.2966 USD |
| 2019-05-01 |
0.3008 USD |
6,799,211.3740 XRP |
0.3051 USD |
0.2956 USD |
0.3090 USD |
0.2992 USD |
| 2019-04-30 |
0.3024 USD |
12,215,029.7276 XRP |
0.2886 USD |
0.2876 USD |
0.3084 USD |
0.3051 USD |
| 2019-04-29 |
0.2891 USD |
7,765,203.7685 XRP |
0.2908 USD |
0.2836 USD |
0.2949 USD |
0.2879 USD |
| 2019-04-28 |
0.2914 USD |
4,070,575.9487 XRP |
0.2922 USD |
0.2876 USD |
0.2955 USD |
0.2908 USD |
| 2019-04-27 |
0.2922 USD |
3,447,419.1081 XRP |
0.2938 USD |
0.2903 USD |
0.2960 USD |
0.2922 USD |
| 2019-04-26 |
0.2887 USD |
9,351,040.7233 XRP |
0.2864 USD |
0.2822 USD |
0.2953 USD |
0.2938 USD |
| 2019-04-25 |
0.2929 USD |
13,215,947.2596 XRP |
0.3010 USD |
0.2796 USD |
0.3080 USD |
0.2864 USD |
| 2019-04-24 |
0.3019 USD |
21,865,079.4460 XRP |
0.3201 USD |
0.2902 USD |
0.3215 USD |
0.3010 USD |
| 2019-04-23 |
0.3249 USD |
7,828,014.0172 XRP |
0.3241 USD |
0.3201 USD |
0.3283 USD |
0.3201 USD |
| 2019-04-22 |
0.3251 USD |
6,900,168.6533 XRP |
0.3218 USD |
0.3186 USD |
0.3309 USD |
0.3241 USD |
| 2019-04-21 |
0.3208 USD |
7,724,350.0383 XRP |
0.3281 USD |
0.3176 USD |
0.3297 USD |
0.3218 USD |
| 2019-04-20 |
0.3306 USD |
4,491,808.2500 XRP |
0.3320 USD |
0.3231 USD |
0.3344 USD |
0.3281 USD |
| 2019-04-19 |
0.3310 USD |
4,239,453.4731 XRP |
0.3365 USD |
0.3273 USD |
0.3365 USD |
0.3320 USD |
| 2019-04-18 |
0.3397 USD |
8,499,902.4105 XRP |
0.3354 USD |
0.3338 USD |
0.3488 USD |
0.3365 USD |
| 2019-04-17 |
0.3296 USD |
16,444,963.8406 XRP |
0.3257 USD |
0.3207 USD |
0.3419 USD |
0.3354 USD |
| 2019-04-16 |
0.3214 USD |
5,522,192.4279 XRP |
0.3193 USD |
0.3159 USD |
0.3266 USD |
0.3256 USD |
| 2019-04-15 |
0.3222 USD |
7,365,827.2849 XRP |
0.3295 USD |
0.3134 USD |
0.3326 USD |
0.3193 USD |
| 2019-04-14 |
0.3262 USD |
2,655,325.8348 XRP |
0.3261 USD |
0.3220 USD |
0.3310 USD |
0.3295 USD |
| 2019-04-13 |
0.3287 USD |
5,216,189.2987 XRP |
0.3256 USD |
0.3225 USD |
0.3369 USD |
0.3261 USD |
| 2019-04-12 |
0.3242 USD |
6,868,372.9923 XRP |
0.3295 USD |
0.3180 USD |
0.3303 USD |
0.3256 USD |
| 2019-04-11 |
0.3354 USD |
18,830,427.2016 XRP |
0.3542 USD |
0.3220 USD |
0.3548 USD |
0.3295 USD |
| 2019-04-10 |
0.3560 USD |
6,744,892.6949 XRP |
0.3500 USD |
0.3490 USD |
0.3611 USD |
0.3542 USD |
| 2019-04-09 |
0.3529 USD |
5,175,366.8947 XRP |
0.3591 USD |
0.3487 USD |
0.3591 USD |
0.3500 USD |
| 2019-04-08 |
0.3594 USD |
10,946,394.8238 XRP |
0.3629 USD |
0.3495 USD |
0.3704 USD |
0.3588 USD |
| 2019-04-07 |
0.3597 USD |
6,370,556.6798 XRP |
0.3525 USD |
0.3509 USD |
0.3659 USD |
0.3629 USD |
| 2019-04-06 |
0.3562 USD |
11,359,940.5238 XRP |
0.3630 USD |
0.3476 USD |
0.3635 USD |
0.3525 USD |
| 2019-04-05 |
0.3637 USD |
28,677,146.3781 XRP |
0.3307 USD |
0.3307 USD |
0.3791 USD |
0.3637 USD |
| 2019-04-04 |
0.3372 USD |
14,876,856.0545 XRP |
0.3421 USD |
0.3256 USD |
0.3492 USD |
0.3307 USD |
| 2019-04-03 |
0.3576 USD |
37,127,733.1553 XRP |
0.3534 USD |
0.3280 USD |
0.3750 USD |
0.3421 USD |
| 2019-04-02 |
0.3365 USD |
44,751,703.2097 XRP |
0.3121 USD |
0.3110 USD |
0.3600 USD |
0.3533 USD |
| 2019-04-01 |
0.3111 USD |
3,079,084.1718 XRP |
0.3081 USD |
0.3071 USD |
0.3134 USD |
0.3121 USD |
| 2019-03-31 |
0.3089 USD |
2,258,415.0546 XRP |
0.3099 USD |
0.3070 USD |
0.3105 USD |
0.3081 USD |
| 2019-03-30 |
0.3120 USD |
7,170,195.3212 XRP |
0.3070 USD |
0.3064 USD |
0.3169 USD |
0.3099 USD |
| 2019-03-29 |
0.3064 USD |
5,228,723.8519 XRP |
0.3050 USD |
0.3027 USD |
0.3094 USD |
0.3070 USD |
| 2019-03-28 |
0.3057 USD |
3,661,945.3250 XRP |
0.3088 USD |
0.3032 USD |
0.3091 USD |
0.3050 USD |
| 2019-03-27 |
0.3058 USD |
8,161,585.4881 XRP |
0.3009 USD |
0.2982 USD |
0.3100 USD |
0.3088 USD |
| 2019-03-26 |
0.2962 USD |
7,998,338.2919 XRP |
0.3009 USD |
0.2911 USD |
0.3016 USD |
0.3009 USD |