Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-25 |
0.3018 USD |
5,740,507.7382 XRP |
0.3057 USD |
0.2979 USD |
0.3066 USD |
0.3009 USD |
| 2019-03-24 |
0.3056 USD |
4,434,769.1316 XRP |
0.3097 USD |
0.3031 USD |
0.3097 USD |
0.3057 USD |
| 2019-03-23 |
0.3092 USD |
1,837,188.4857 XRP |
0.3095 USD |
0.3077 USD |
0.3114 USD |
0.3097 USD |
| 2019-03-22 |
0.3094 USD |
2,877,439.2247 XRP |
0.3091 USD |
0.3060 USD |
0.3116 USD |
0.3095 USD |
| 2019-03-21 |
0.3092 USD |
10,559,139.7417 XRP |
0.3167 USD |
0.3005 USD |
0.3183 USD |
0.3091 USD |
| 2019-03-20 |
0.3137 USD |
6,079,441.9443 XRP |
0.3150 USD |
0.3094 USD |
0.3200 USD |
0.3167 USD |
| 2019-03-19 |
0.3130 USD |
3,057,973.6237 XRP |
0.3130 USD |
0.3109 USD |
0.3152 USD |
0.3150 USD |
| 2019-03-18 |
0.3134 USD |
3,769,556.5380 XRP |
0.3140 USD |
0.3105 USD |
0.3182 USD |
0.3130 USD |
| 2019-03-17 |
0.3146 USD |
2,743,480.4668 XRP |
0.3177 USD |
0.3128 USD |
0.3177 USD |
0.3142 USD |
| 2019-03-16 |
0.3165 USD |
12,336,439.6878 XRP |
0.3129 USD |
0.3024 USD |
0.3200 USD |
0.3177 USD |
| 2019-03-15 |
0.3122 USD |
3,114,801.0037 XRP |
0.3096 USD |
0.3086 USD |
0.3155 USD |
0.3129 USD |
| 2019-03-14 |
0.3091 USD |
5,851,341.2310 XRP |
0.3129 USD |
0.3060 USD |
0.3145 USD |
0.3096 USD |
| 2019-03-13 |
0.3148 USD |
8,259,883.6419 XRP |
0.3085 USD |
0.3061 USD |
0.3246 USD |
0.3129 USD |
| 2019-03-12 |
0.3076 USD |
4,230,017.6790 XRP |
0.3088 USD |
0.3044 USD |
0.3099 USD |
0.3085 USD |
| 2019-03-11 |
0.3081 USD |
6,269,628.1877 XRP |
0.3116 USD |
0.3070 USD |
0.3129 USD |
0.3088 USD |
| 2019-03-10 |
0.3111 USD |
6,390,546.1520 XRP |
0.3120 USD |
0.3077 USD |
0.3159 USD |
0.3116 USD |
| 2019-03-09 |
0.3125 USD |
5,055,640.6532 XRP |
0.3062 USD |
0.3055 USD |
0.3167 USD |
0.3120 USD |
| 2019-03-08 |
0.3082 USD |
5,870,193.1303 XRP |
0.3113 USD |
0.3020 USD |
0.3141 USD |
0.3062 USD |
| 2019-03-07 |
0.3131 USD |
7,410,829.7606 XRP |
0.3156 USD |
0.3108 USD |
0.3177 USD |
0.3113 USD |
| 2019-03-06 |
0.3143 USD |
8,498,887.9439 XRP |
0.3142 USD |
0.3088 USD |
0.3197 USD |
0.3156 USD |
| 2019-03-05 |
0.3105 USD |
8,801,452.3402 XRP |
0.3007 USD |
0.3002 USD |
0.3170 USD |
0.3142 USD |
| 2019-03-04 |
0.3029 USD |
8,357,874.8732 XRP |
0.3094 USD |
0.2972 USD |
0.3105 USD |
0.3007 USD |
| 2019-03-03 |
0.3102 USD |
4,317,848.5096 XRP |
0.3137 USD |
0.3067 USD |
0.3144 USD |
0.3094 USD |
| 2019-03-02 |
0.3127 USD |
4,900,502.8835 XRP |
0.3145 USD |
0.3083 USD |
0.3164 USD |
0.3131 USD |
| 2019-03-01 |
0.3177 USD |
10,977,199.4214 XRP |
0.3127 USD |
0.3103 USD |
0.3233 USD |
0.3145 USD |
| 2019-02-28 |
0.3103 USD |
9,295,314.0619 XRP |
0.3092 USD |
0.3051 USD |
0.3157 USD |
0.3127 USD |
| 2019-02-27 |
0.3089 USD |
9,870,486.2592 XRP |
0.3153 USD |
0.2981 USD |
0.3175 USD |
0.3092 USD |
| 2019-02-26 |
0.3194 USD |
11,970,776.0555 XRP |
0.3265 USD |
0.3123 USD |
0.3340 USD |
0.3153 USD |
| 2019-02-25 |
0.3218 USD |
24,776,404.8544 XRP |
0.2966 USD |
0.2961 USD |
0.3389 USD |
0.3265 USD |
| 2019-02-24 |
0.3109 USD |
25,200,921.2129 XRP |
0.3315 USD |
0.2941 USD |
0.3419 USD |
0.2966 USD |
| 2019-02-23 |
0.3258 USD |
9,328,899.8642 XRP |
0.3191 USD |
0.3158 USD |
0.3337 USD |
0.3315 USD |
| 2019-02-22 |
0.3175 USD |
4,983,988.4547 XRP |
0.3170 USD |
0.3128 USD |
0.3208 USD |
0.3191 USD |
| 2019-02-21 |
0.3181 USD |
11,158,694.5761 XRP |
0.3293 USD |
0.3138 USD |
0.3300 USD |
0.3170 USD |
| 2019-02-20 |
0.3252 USD |
11,598,347.2431 XRP |
0.3212 USD |
0.3165 USD |
0.3335 USD |
0.3293 USD |
| 2019-02-19 |
0.3315 USD |
20,572,044.2995 XRP |
0.3190 USD |
0.3180 USD |
0.3460 USD |
0.3212 USD |
| 2019-02-18 |
0.3127 USD |
22,475,244.9581 XRP |
0.3000 USD |
0.2976 USD |
0.3285 USD |
0.3195 USD |
| 2019-02-17 |
0.2987 USD |
6,017,436.8221 XRP |
0.2980 USD |
0.2940 USD |
0.3035 USD |
0.3000 USD |
| 2019-02-16 |
0.2991 USD |
3,200,234.8547 XRP |
0.2989 USD |
0.2972 USD |
0.3005 USD |
0.2980 USD |
| 2019-02-15 |
0.2979 USD |
6,351,488.4969 XRP |
0.2978 USD |
0.2937 USD |
0.3035 USD |
0.2989 USD |
| 2019-02-14 |
0.3000 USD |
4,879,007.5578 XRP |
0.3010 USD |
0.2971 USD |
0.3023 USD |
0.2978 USD |
| 2019-02-13 |
0.3025 USD |
7,844,574.9048 XRP |
0.3011 USD |
0.2978 USD |
0.3094 USD |
0.3010 USD |
| 2019-02-12 |
0.2986 USD |
8,356,868.3740 XRP |
0.2987 USD |
0.2939 USD |
0.3040 USD |
0.3011 USD |
| 2019-02-11 |
0.3002 USD |
5,277,397.0776 XRP |
0.3068 USD |
0.2977 USD |
0.3074 USD |
0.2987 USD |
| 2019-02-10 |
0.3012 USD |
9,175,011.2617 XRP |
0.3083 USD |
0.2960 USD |
0.3089 USD |
0.3068 USD |
| 2019-02-09 |
0.3084 USD |
8,979,139.1773 XRP |
0.3086 USD |
0.3043 USD |
0.3125 USD |
0.3090 USD |
| 2019-02-08 |
0.3032 USD |
18,838,147.8502 XRP |
0.2879 USD |
0.2863 USD |
0.3199 USD |
0.3082 USD |
| 2019-02-07 |
0.2881 USD |
5,074,219.0267 XRP |
0.2862 USD |
0.2852 USD |
0.2905 USD |
0.2883 USD |
| 2019-02-06 |
0.2897 USD |
12,238,977.1292 XRP |
0.2958 USD |
0.2850 USD |
0.2973 USD |
0.2862 USD |
| 2019-02-05 |
0.2948 USD |
3,800,028.6272 XRP |
0.2948 USD |
0.2928 USD |
0.2988 USD |
0.2958 USD |
| 2019-02-04 |
0.2979 USD |
4,393,455.1310 XRP |
0.2984 USD |
0.2938 USD |
0.3017 USD |
0.2948 USD |