Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-10-25 |
0.4539 USD |
5,402,955.1313 XRP |
0.4543 USD |
0.4478 USD |
0.4620 USD |
0.4537 USD |
| 2018-10-24 |
0.4584 USD |
3,486,603.2068 XRP |
0.4593 USD |
0.4500 USD |
0.4662 USD |
0.4543 USD |
| 2018-10-23 |
0.4484 USD |
7,845,578.7073 XRP |
0.4499 USD |
0.4320 USD |
0.4742 USD |
0.4593 USD |
| 2018-10-22 |
0.4503 USD |
2,738,294.2413 XRP |
0.4523 USD |
0.4440 USD |
0.4568 USD |
0.4508 USD |
| 2018-10-21 |
0.4565 USD |
1,717,427.8336 XRP |
0.4557 USD |
0.4512 USD |
0.4606 USD |
0.4538 USD |
| 2018-10-20 |
0.4547 USD |
2,547,886.7107 XRP |
0.4499 USD |
0.4462 USD |
0.4600 USD |
0.4557 USD |
| 2018-10-19 |
0.4489 USD |
3,869,586.3632 XRP |
0.4551 USD |
0.4437 USD |
0.4553 USD |
0.4499 USD |
| 2018-10-18 |
0.4551 USD |
7,486,779.8920 XRP |
0.4626 USD |
0.4400 USD |
0.4722 USD |
0.4551 USD |
| 2018-10-17 |
0.4623 USD |
7,311,242.3136 XRP |
0.4630 USD |
0.4522 USD |
0.4748 USD |
0.4640 USD |
| 2018-10-16 |
0.4518 USD |
6,606,144.5223 XRP |
0.4402 USD |
0.4351 USD |
0.4660 USD |
0.4637 USD |
| 2018-10-15 |
0.4354 USD |
18,742,768.2251 XRP |
0.3983 USD |
0.3880 USD |
0.4710 USD |
0.4402 USD |
| 2018-10-14 |
0.4092 USD |
3,559,585.4274 XRP |
0.4127 USD |
0.3932 USD |
0.4224 USD |
0.3982 USD |
| 2018-10-13 |
0.4157 USD |
4,087,770.9008 XRP |
0.4123 USD |
0.4082 USD |
0.4261 USD |
0.4127 USD |
| 2018-10-12 |
0.4142 USD |
9,896,478.8647 XRP |
0.3763 USD |
0.3715 USD |
0.4392 USD |
0.4123 USD |
| 2018-10-11 |
0.4007 USD |
21,885,517.8692 XRP |
0.4589 USD |
0.2843 USD |
0.4589 USD |
0.3748 USD |
| 2018-10-10 |
0.4620 USD |
5,079,188.3981 XRP |
0.4775 USD |
0.4500 USD |
0.4775 USD |
0.4589 USD |
| 2018-10-09 |
0.4768 USD |
3,606,305.6935 XRP |
0.4874 USD |
0.4675 USD |
0.4900 USD |
0.4775 USD |
| 2018-10-08 |
0.4876 USD |
8,956,209.9728 XRP |
0.4796 USD |
0.4759 USD |
0.5000 USD |
0.4874 USD |
| 2018-10-07 |
0.4741 USD |
4,540,493.4539 XRP |
0.4850 USD |
0.4659 USD |
0.4878 USD |
0.4796 USD |