Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-10-06 |
0.4874 USD |
8,246,731.8518 XRP |
0.5171 USD |
0.4615 USD |
0.5185 USD |
0.4819 USD |
| 2018-10-05 |
0.5163 USD |
5,044,509.7064 XRP |
0.5255 USD |
0.5038 USD |
0.5297 USD |
0.5171 USD |
| 2018-10-04 |
0.5340 USD |
4,660,770.9690 XRP |
0.5254 USD |
0.5226 USD |
0.5463 USD |
0.5255 USD |
| 2018-10-03 |
0.5189 USD |
7,983,809.7359 XRP |
0.5134 USD |
0.5019 USD |
0.5347 USD |
0.5254 USD |
| 2018-10-02 |
0.5517 USD |
8,064,692.3949 XRP |
0.5745 USD |
0.5100 USD |
0.5788 USD |
0.5136 USD |
| 2018-10-01 |
0.5654 USD |
18,306,554.7024 XRP |
0.5792 USD |
0.5320 USD |
0.6045 USD |
0.5745 USD |
| 2018-09-30 |
0.5896 USD |
11,794,421.6493 XRP |
0.5678 USD |
0.5551 USD |
0.6190 USD |
0.5792 USD |
| 2018-09-29 |
0.5595 USD |
11,087,214.3046 XRP |
0.5398 USD |
0.5249 USD |
0.5940 USD |
0.5678 USD |
| 2018-09-28 |
0.5344 USD |
7,965,757.3942 XRP |
0.5438 USD |
0.5150 USD |
0.5500 USD |
0.5398 USD |
| 2018-09-27 |
0.5329 USD |
8,276,641.9607 XRP |
0.5120 USD |
0.5120 USD |
0.5570 USD |
0.5438 USD |
| 2018-09-26 |
0.5292 USD |
24,824,039.2824 XRP |
0.5249 USD |
0.4829 USD |
0.5722 USD |
0.5120 USD |
| 2018-09-25 |
0.4729 USD |
25,707,179.6133 XRP |
0.4924 USD |
0.4335 USD |
0.5500 USD |
0.5246 USD |
| 2018-09-24 |
0.5194 USD |
17,936,171.2208 XRP |
0.5720 USD |
0.4810 USD |
0.5833 USD |
0.4924 USD |
| 2018-09-23 |
0.5750 USD |
9,931,811.0150 XRP |
0.5730 USD |
0.5562 USD |
0.5970 USD |
0.5720 USD |
| 2018-09-22 |
0.5589 USD |
27,645,284.1604 XRP |
0.5641 USD |
0.4889 USD |
0.6287 USD |
0.5730 USD |
| 2018-09-21 |
0.5671 USD |
64,149,241.2575 XRP |
0.4482 USD |
0.4256 USD |
0.8000 USD |
0.5641 USD |
| 2018-09-20 |
0.4028 USD |
25,135,258.4907 XRP |
0.3269 USD |
0.3214 USD |
0.4917 USD |
0.4482 USD |
| 2018-09-19 |
0.3228 USD |
9,047,052.7758 XRP |
0.3182 USD |
0.3104 USD |
0.3350 USD |
0.3269 USD |
| 2018-09-18 |
0.3095 USD |
13,897,960.6144 XRP |
0.2708 USD |
0.2697 USD |
0.3351 USD |
0.3184 USD |
| 2018-09-17 |
0.2738 USD |
6,035,860.1430 XRP |
0.2809 USD |
0.2661 USD |
0.2829 USD |
0.2708 USD |
| 2018-09-16 |
0.2779 USD |
1,096,798.5347 XRP |
0.2816 USD |
0.2727 USD |
0.2818 USD |
0.2810 USD |
| 2018-09-15 |
0.2800 USD |
1,738,785.3782 XRP |
0.2756 USD |
0.2756 USD |
0.2842 USD |
0.2816 USD |
| 2018-09-14 |
0.2788 USD |
8,268,860.5836 XRP |
0.2786 USD |
0.2725 USD |
0.2847 USD |
0.2756 USD |
| 2018-09-13 |
0.2778 USD |
7,438,162.2550 XRP |
0.2694 USD |
0.2670 USD |
0.2860 USD |
0.2786 USD |
| 2018-09-12 |
0.2615 USD |
7,840,828.3622 XRP |
0.2622 USD |
0.2536 USD |
0.2732 USD |
0.2694 USD |
| 2018-09-11 |
0.2605 USD |
7,645,573.3055 XRP |
0.2695 USD |
0.2490 USD |
0.2743 USD |
0.2622 USD |
| 2018-09-10 |
0.2689 USD |
5,766,845.9428 XRP |
0.2755 USD |
0.2599 USD |
0.2816 USD |
0.2695 USD |
| 2018-09-09 |
0.2831 USD |
5,477,037.7564 XRP |
0.2766 USD |
0.2708 USD |
0.2907 USD |
0.2749 USD |
| 2018-09-08 |
0.2773 USD |
5,413,772.8530 XRP |
0.2870 USD |
0.2687 USD |
0.2926 USD |
0.2766 USD |
| 2018-09-07 |
0.2923 USD |
4,766,292.1201 XRP |
0.3007 USD |
0.2811 USD |
0.3033 USD |
0.2870 USD |
| 2018-09-06 |
0.2855 USD |
14,166,967.1173 XRP |
0.2784 USD |
0.2668 USD |
0.3040 USD |
0.3007 USD |