Crypto exchange Kraken

Market XRP (XRP) / USD

Identifier on Kraken: XXRPZUSD
Date Price Volume Open Low High Close
2018-12-14 0.2877 USD 6,953,558.9233 XRP 0.2956 USD 0.2800 USD 0.2961 USD 0.2845 USD
2018-12-13 0.2983 USD 3,697,782.0210 XRP 0.3036 USD 0.2924 USD 0.3044 USD 0.2956 USD
2018-12-12 0.3020 USD 5,086,796.0783 XRP 0.2962 USD 0.2947 USD 0.3091 USD 0.3036 USD
2018-12-11 0.2964 USD 4,190,600.2205 XRP 0.2971 USD 0.2915 USD 0.3069 USD 0.2962 USD
2018-12-10 0.2994 USD 6,406,060.3473 XRP 0.3083 USD 0.2911 USD 0.3120 USD 0.2971 USD
2018-12-09 0.3057 USD 4,759,277.2216 XRP 0.3010 USD 0.2964 USD 0.3179 USD 0.3083 USD
2018-12-08 0.3040 USD 7,211,211.9895 XRP 0.2990 USD 0.2895 USD 0.3194 USD 0.3010 USD
2018-12-07 0.2976 USD 14,708,588.9663 XRP 0.3030 USD 0.2860 USD 0.3102 USD 0.2990 USD
2018-12-06 0.3232 USD 12,223,049.5895 XRP 0.3320 USD 0.3010 USD 0.3407 USD 0.3030 USD
2018-12-05 0.3390 USD 5,075,743.3667 XRP 0.3480 USD 0.3310 USD 0.3487 USD 0.3320 USD
2018-12-04 0.3481 USD 12,401,772.2805 XRP 0.3429 USD 0.3338 USD 0.3599 USD 0.3479 USD
2018-12-03 0.3478 USD 9,824,628.2186 XRP 0.3640 USD 0.3397 USD 0.3647 USD 0.3429 USD
2018-12-02 0.3654 USD 3,893,808.7409 XRP 0.3681 USD 0.3597 USD 0.3753 USD 0.3640 USD
2018-12-01 0.3655 USD 3,961,484.2479 XRP 0.3587 USD 0.3512 USD 0.3750 USD 0.3681 USD
2018-11-30 0.3614 USD 6,887,100.0644 XRP 0.3768 USD 0.3500 USD 0.3800 USD 0.3587 USD
2018-11-29 0.3785 USD 8,446,264.8003 XRP 0.3885 USD 0.3670 USD 0.3919 USD 0.3768 USD
2018-11-28 0.3800 USD 13,413,206.4585 XRP 0.3560 USD 0.3559 USD 0.4011 USD 0.3885 USD
2018-11-27 0.3483 USD 8,642,651.8893 XRP 0.3511 USD 0.3354 USD 0.3658 USD 0.3560 USD
2018-11-26 0.3562 USD 18,935,151.3830 XRP 0.3682 USD 0.3303 USD 0.3844 USD 0.3507 USD
2018-11-25 0.3433 USD 24,468,448.6672 XRP 0.3650 USD 0.3123 USD 0.3832 USD 0.3682 USD
2018-11-24 0.3808 USD 14,420,162.8076 XRP 0.4018 USD 0.3545 USD 0.4130 USD 0.3650 USD
2018-11-23 0.4026 USD 15,982,772.6718 XRP 0.4166 USD 0.3872 USD 0.4231 USD 0.4017 USD
2018-11-22 0.4320 USD 6,472,955.0776 XRP 0.4421 USD 0.4142 USD 0.4445 USD 0.4166 USD
2018-11-21 0.4312 USD 15,404,838.9164 XRP 0.4239 USD 0.4040 USD 0.5000 USD 0.4421 USD
2018-11-20 0.4433 USD 33,149,831.9218 XRP 0.4657 USD 0.4009 USD 0.4913 USD 0.4235 USD
2018-11-19 0.4791 USD 15,381,933.1447 XRP 0.5065 USD 0.4599 USD 0.5065 USD 0.4657 USD
2018-11-18 0.5025 USD 8,185,730.7981 XRP 0.4870 USD 0.4858 USD 0.5177 USD 0.5065 USD
2018-11-17 0.4773 USD 6,426,921.3210 XRP 0.4660 USD 0.4606 USD 0.4986 USD 0.4870 USD
2018-11-16 0.4687 USD 12,315,873.2217 XRP 0.4747 USD 0.4574 USD 0.4832 USD 0.4660 USD
2018-11-15 0.4504 USD 26,513,199.2828 XRP 0.4582 USD 0.4132 USD 0.4786 USD 0.4747 USD
2018-11-14 0.4503 USD 27,318,464.4271 XRP 0.5011 USD 0.4020 USD 0.5036 USD 0.4579 USD
2018-11-13 0.5108 USD 6,114,541.9167 XRP 0.5141 USD 0.4971 USD 0.5208 USD 0.5011 USD
2018-11-12 0.5119 USD 5,515,848.9742 XRP 0.5019 USD 0.4970 USD 0.5255 USD 0.5141 USD
2018-11-11 0.5002 USD 3,695,383.7413 XRP 0.5014 USD 0.4920 USD 0.5054 USD 0.5019 USD
2018-11-10 0.5034 USD 3,186,981.5496 XRP 0.4975 USD 0.4963 USD 0.5095 USD 0.5014 USD
2018-11-09 0.4995 USD 7,985,465.5207 XRP 0.4910 USD 0.4866 USD 0.5150 USD 0.4975 USD
2018-11-08 0.5110 USD 9,980,395.7331 XRP 0.5358 USD 0.4860 USD 0.5400 USD 0.4910 USD
2018-11-07 0.5344 USD 8,442,692.0453 XRP 0.5502 USD 0.5204 USD 0.5507 USD 0.5351 USD
2018-11-06 0.5277 USD 19,931,150.8428 XRP 0.4965 USD 0.4965 USD 0.5620 USD 0.5502 USD
2018-11-05 0.4782 USD 11,387,726.6954 XRP 0.4656 USD 0.4589 USD 0.5000 USD 0.4965 USD
2018-11-04 0.4631 USD 7,580,632.0136 XRP 0.4537 USD 0.4470 USD 0.4755 USD 0.4664 USD
2018-11-03 0.4542 USD 2,118,384.4632 XRP 0.4560 USD 0.4513 USD 0.4572 USD 0.4537 USD
2018-11-02 0.4585 USD 6,431,251.7070 XRP 0.4560 USD 0.4543 USD 0.4630 USD 0.4560 USD
2018-11-01 0.4510 USD 4,286,678.5664 XRP 0.4500 USD 0.4465 USD 0.4578 USD 0.4560 USD
2018-10-31 0.4443 USD 5,830,582.1036 XRP 0.4436 USD 0.4333 USD 0.4577 USD 0.4500 USD
2018-10-30 0.4424 USD 4,413,046.6755 XRP 0.4397 USD 0.4377 USD 0.4478 USD 0.4436 USD
2018-10-29 0.4408 USD 8,605,340.8826 XRP 0.4600 USD 0.4263 USD 0.4600 USD 0.4397 USD
2018-10-28 0.4559 USD 3,678,069.7391 XRP 0.4537 USD 0.4527 USD 0.4600 USD 0.4600 USD
2018-10-27 0.4538 USD 2,704,938.6764 XRP 0.4575 USD 0.4503 USD 0.4583 USD 0.4537 USD
2018-10-26 0.4549 USD 4,582,348.1688 XRP 0.4537 USD 0.4488 USD 0.4592 USD 0.4575 USD