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