Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-02 |
0.3051 USD |
4,942,716.6567 XRP |
0.3040 USD |
0.3018 USD |
0.3111 USD |
0.3068 USD |
| 2019-02-01 |
0.3010 USD |
10,769,361.6336 XRP |
0.3065 USD |
0.2932 USD |
0.3090 USD |
0.3040 USD |
| 2019-01-31 |
0.3148 USD |
15,463,576.7429 XRP |
0.3188 USD |
0.3016 USD |
0.3338 USD |
0.3065 USD |
| 2019-01-30 |
0.3106 USD |
20,335,922.3206 XRP |
0.2855 USD |
0.2829 USD |
0.3239 USD |
0.3188 USD |
| 2019-01-29 |
0.2877 USD |
7,312,884.7433 XRP |
0.2926 USD |
0.2806 USD |
0.2942 USD |
0.2856 USD |
| 2019-01-28 |
0.2902 USD |
12,208,335.2117 XRP |
0.3050 USD |
0.2774 USD |
0.3056 USD |
0.2926 USD |
| 2019-01-27 |
0.3071 USD |
2,450,134.7045 XRP |
0.3116 USD |
0.3020 USD |
0.3127 USD |
0.3050 USD |
| 2019-01-26 |
0.3143 USD |
3,431,869.5810 XRP |
0.3134 USD |
0.3111 USD |
0.3180 USD |
0.3116 USD |
| 2019-01-25 |
0.3131 USD |
4,321,687.7628 XRP |
0.3152 USD |
0.3097 USD |
0.3170 USD |
0.3134 USD |
| 2019-01-24 |
0.3152 USD |
3,233,352.1566 XRP |
0.3146 USD |
0.3123 USD |
0.3184 USD |
0.3152 USD |
| 2019-01-23 |
0.3163 USD |
3,973,365.0429 XRP |
0.3180 USD |
0.3125 USD |
0.3199 USD |
0.3146 USD |
| 2019-01-22 |
0.3163 USD |
5,783,689.5863 XRP |
0.3179 USD |
0.3046 USD |
0.3229 USD |
0.3180 USD |
| 2019-01-21 |
0.3170 USD |
2,406,636.3822 XRP |
0.3168 USD |
0.3132 USD |
0.3218 USD |
0.3179 USD |
| 2019-01-20 |
0.3187 USD |
5,932,722.0297 XRP |
0.3284 USD |
0.3100 USD |
0.3300 USD |
0.3168 USD |
| 2019-01-19 |
0.3286 USD |
5,641,007.7895 XRP |
0.3214 USD |
0.3209 USD |
0.3353 USD |
0.3284 USD |
| 2019-01-18 |
0.3219 USD |
5,295,916.5594 XRP |
0.3269 USD |
0.3174 USD |
0.3275 USD |
0.3214 USD |
| 2019-01-17 |
0.3253 USD |
4,693,460.3549 XRP |
0.3274 USD |
0.3210 USD |
0.3297 USD |
0.3269 USD |
| 2019-01-16 |
0.3263 USD |
6,962,021.1354 XRP |
0.3242 USD |
0.3228 USD |
0.3343 USD |
0.3279 USD |
| 2019-01-15 |
0.3274 USD |
7,038,475.3516 XRP |
0.3320 USD |
0.3195 USD |
0.3350 USD |
0.3242 USD |
| 2019-01-14 |
0.3282 USD |
9,246,900.5844 XRP |
0.3142 USD |
0.3142 USD |
0.3386 USD |
0.3320 USD |
| 2019-01-13 |
0.3177 USD |
7,106,457.3474 XRP |
0.3284 USD |
0.3110 USD |
0.3320 USD |
0.3142 USD |
| 2019-01-12 |
0.3289 USD |
3,062,333.8951 XRP |
0.3291 USD |
0.3245 USD |
0.3352 USD |
0.3284 USD |
| 2019-01-11 |
0.3298 USD |
7,586,054.4466 XRP |
0.3279 USD |
0.3224 USD |
0.3356 USD |
0.3291 USD |
| 2019-01-10 |
0.3454 USD |
27,517,711.7268 XRP |
0.3678 USD |
0.3168 USD |
0.3822 USD |
0.3279 USD |
| 2019-01-09 |
0.3655 USD |
7,095,665.5356 XRP |
0.3641 USD |
0.3589 USD |
0.3715 USD |
0.3678 USD |
| 2019-01-08 |
0.3629 USD |
6,798,236.0286 XRP |
0.3628 USD |
0.3580 USD |
0.3710 USD |
0.3641 USD |
| 2019-01-07 |
0.3671 USD |
9,176,780.1330 XRP |
0.3649 USD |
0.3580 USD |
0.3760 USD |
0.3628 USD |
| 2019-01-06 |
0.3602 USD |
8,445,582.8687 XRP |
0.3511 USD |
0.3470 USD |
0.3690 USD |
0.3649 USD |
| 2019-01-05 |
0.3556 USD |
5,188,354.2779 XRP |
0.3563 USD |
0.3472 USD |
0.3616 USD |
0.3511 USD |
| 2019-01-04 |
0.3537 USD |
5,278,051.7046 XRP |
0.3542 USD |
0.3461 USD |
0.3605 USD |
0.3563 USD |
| 2019-01-03 |
0.3599 USD |
7,811,721.9250 XRP |
0.3716 USD |
0.3492 USD |
0.3716 USD |
0.3542 USD |
| 2019-01-02 |
0.3655 USD |
10,136,606.6698 XRP |
0.3632 USD |
0.3563 USD |
0.3775 USD |
0.3716 USD |
| 2019-01-01 |
0.3538 USD |
8,102,883.3789 XRP |
0.3479 USD |
0.3440 USD |
0.3638 USD |
0.3632 USD |
| 2018-12-31 |
0.3564 USD |
9,210,612.4938 XRP |
0.3676 USD |
0.3438 USD |
0.3728 USD |
0.3479 USD |
| 2018-12-30 |
0.3622 USD |
7,371,710.4587 XRP |
0.3588 USD |
0.3514 USD |
0.3691 USD |
0.3676 USD |
| 2018-12-29 |
0.3714 USD |
9,812,460.9827 XRP |
0.3747 USD |
0.3560 USD |
0.3837 USD |
0.3588 USD |
| 2018-12-28 |
0.3592 USD |
13,970,906.0991 XRP |
0.3358 USD |
0.3330 USD |
0.3802 USD |
0.3748 USD |
| 2018-12-27 |
0.3536 USD |
10,302,063.8150 XRP |
0.3756 USD |
0.3286 USD |
0.3769 USD |
0.3358 USD |
| 2018-12-26 |
0.3724 USD |
10,752,266.1540 XRP |
0.3792 USD |
0.3560 USD |
0.3910 USD |
0.3756 USD |
| 2018-12-25 |
0.3775 USD |
16,294,559.1384 XRP |
0.4033 USD |
0.3631 USD |
0.4056 USD |
0.3792 USD |
| 2018-12-24 |
0.4161 USD |
24,322,476.6443 XRP |
0.3681 USD |
0.3681 USD |
0.4520 USD |
0.4033 USD |
| 2018-12-23 |
0.3675 USD |
6,587,246.4114 XRP |
0.3600 USD |
0.3577 USD |
0.3850 USD |
0.3681 USD |
| 2018-12-22 |
0.3523 USD |
7,839,152.6977 XRP |
0.3543 USD |
0.3450 USD |
0.3626 USD |
0.3600 USD |
| 2018-12-21 |
0.3647 USD |
10,639,186.4759 XRP |
0.3747 USD |
0.3493 USD |
0.3844 USD |
0.3543 USD |
| 2018-12-20 |
0.3698 USD |
12,903,936.5571 XRP |
0.3465 USD |
0.3418 USD |
0.3888 USD |
0.3747 USD |
| 2018-12-19 |
0.3663 USD |
20,447,420.9328 XRP |
0.3502 USD |
0.3410 USD |
0.3943 USD |
0.3470 USD |
| 2018-12-18 |
0.3341 USD |
10,304,193.4681 XRP |
0.3262 USD |
0.3212 USD |
0.3504 USD |
0.3504 USD |
| 2018-12-17 |
0.3155 USD |
14,282,977.1446 XRP |
0.2831 USD |
0.2819 USD |
0.3366 USD |
0.3262 USD |
| 2018-12-16 |
0.2865 USD |
2,190,648.3543 XRP |
0.2812 USD |
0.2812 USD |
0.2920 USD |
0.2829 USD |
| 2018-12-15 |
0.2807 USD |
5,670,156.4001 XRP |
0.2845 USD |
0.2775 USD |
0.2876 USD |
0.2812 USD |