Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-09-05 |
0.2987 USD |
14,860,967.4220 XRP |
0.3306 USD |
0.2767 USD |
0.3338 USD |
0.2787 USD |
| 2018-09-04 |
0.3338 USD |
1,762,949.9333 XRP |
0.3350 USD |
0.3285 USD |
0.3400 USD |
0.3306 USD |
| 2018-09-03 |
0.3367 USD |
1,989,279.8199 XRP |
0.3426 USD |
0.3329 USD |
0.3428 USD |
0.3350 USD |
| 2018-09-02 |
0.3419 USD |
3,416,404.4090 XRP |
0.3464 USD |
0.3354 USD |
0.3492 USD |
0.3410 USD |
| 2018-09-01 |
0.3444 USD |
2,884,671.1272 XRP |
0.3350 USD |
0.3350 USD |
0.3529 USD |
0.3464 USD |
| 2018-08-31 |
0.3324 USD |
3,048,816.4097 XRP |
0.3352 USD |
0.3272 USD |
0.3400 USD |
0.3350 USD |
| 2018-08-30 |
0.3312 USD |
3,835,548.4084 XRP |
0.3448 USD |
0.3228 USD |
0.3462 USD |
0.3352 USD |
| 2018-08-29 |
0.3456 USD |
3,723,632.9275 XRP |
0.3514 USD |
0.3387 USD |
0.3550 USD |
0.3448 USD |
| 2018-08-28 |
0.3451 USD |
6,018,926.7829 XRP |
0.3390 USD |
0.3349 USD |
0.3550 USD |
0.3514 USD |
| 2018-08-27 |
0.3285 USD |
3,946,434.3366 XRP |
0.3227 USD |
0.3221 USD |
0.3400 USD |
0.3375 USD |
| 2018-08-26 |
0.3227 USD |
1,473,855.3632 XRP |
0.3259 USD |
0.3190 USD |
0.3279 USD |
0.3227 USD |
| 2018-08-25 |
0.3275 USD |
1,361,088.2725 XRP |
0.3263 USD |
0.3221 USD |
0.3322 USD |
0.3264 USD |
| 2018-08-24 |
0.3217 USD |
2,396,920.7668 XRP |
0.3260 USD |
0.3155 USD |
0.3294 USD |
0.3263 USD |
| 2018-08-23 |
0.3211 USD |
2,673,920.0970 XRP |
0.3178 USD |
0.3155 USD |
0.3296 USD |
0.3260 USD |
| 2018-08-22 |
0.3307 USD |
7,703,399.5935 XRP |
0.3339 USD |
0.3090 USD |
0.3541 USD |
0.3178 USD |
| 2018-08-21 |
0.3274 USD |
3,459,188.6567 XRP |
0.3142 USD |
0.3123 USD |
0.3377 USD |
0.3339 USD |
| 2018-08-20 |
0.3328 USD |
5,658,936.0094 XRP |
0.3423 USD |
0.3120 USD |
0.3505 USD |
0.3142 USD |
| 2018-08-19 |
0.3408 USD |
4,555,854.6218 XRP |
0.3294 USD |
0.3190 USD |
0.3527 USD |
0.3423 USD |
| 2018-08-18 |
0.3355 USD |
6,853,783.9345 XRP |
0.3682 USD |
0.3131 USD |
0.3719 USD |
0.3294 USD |
| 2018-08-17 |
0.3316 USD |
7,367,463.7103 XRP |
0.2920 USD |
0.2906 USD |
0.3772 USD |
0.3682 USD |
| 2018-08-16 |
0.2899 USD |
6,515,847.9871 XRP |
0.2803 USD |
0.2760 USD |
0.3014 USD |
0.2929 USD |
| 2018-08-15 |
0.2879 USD |
11,418,878.8351 XRP |
0.2734 USD |
0.2730 USD |
0.3031 USD |
0.2803 USD |
| 2018-08-14 |
0.2595 USD |
8,290,802.8511 XRP |
0.2747 USD |
0.2465 USD |
0.2766 USD |
0.2734 USD |
| 2018-08-13 |
0.2903 USD |
4,559,250.7610 XRP |
0.2958 USD |
0.2710 USD |
0.3087 USD |
0.2747 USD |
| 2018-08-12 |
0.3011 USD |
3,712,168.8136 XRP |
0.2984 USD |
0.2950 USD |
0.3103 USD |
0.2958 USD |
| 2018-08-11 |
0.3034 USD |
10,580,644.7834 XRP |
0.3190 USD |
0.2866 USD |
0.3198 USD |
0.2984 USD |
| 2018-08-10 |
0.3286 USD |
3,938,290.5994 XRP |
0.3451 USD |
0.3125 USD |
0.3463 USD |
0.3190 USD |
| 2018-08-09 |
0.3427 USD |
5,861,742.3599 XRP |
0.3319 USD |
0.3284 USD |
0.3575 USD |
0.3451 USD |
| 2018-08-08 |
0.3456 USD |
9,756,354.8545 XRP |
0.3787 USD |
0.3200 USD |
0.3787 USD |
0.3319 USD |
| 2018-08-07 |
0.3981 USD |
5,879,136.2562 XRP |
0.4124 USD |
0.3753 USD |
0.4150 USD |
0.3787 USD |
| 2018-08-06 |
0.4213 USD |
2,444,922.1344 XRP |
0.4348 USD |
0.4026 USD |
0.4366 USD |
0.4124 USD |
| 2018-08-05 |
0.4305 USD |
1,090,041.1338 XRP |
0.4295 USD |
0.4268 USD |
0.4366 USD |
0.4346 USD |
| 2018-08-04 |
0.4340 USD |
1,551,329.5616 XRP |
0.4399 USD |
0.4270 USD |
0.4438 USD |
0.4295 USD |
| 2018-08-03 |
0.4377 USD |
2,945,798.1675 XRP |
0.4304 USD |
0.4259 USD |
0.4448 USD |
0.4399 USD |
| 2018-08-02 |
0.4377 USD |
1,114,742.4053 XRP |
0.4460 USD |
0.4301 USD |
0.4474 USD |
0.4304 USD |
| 2018-08-01 |
0.4436 USD |
3,763,448.9555 XRP |
0.4345 USD |
0.4265 USD |
0.4608 USD |
0.4460 USD |
| 2018-07-31 |
0.4348 USD |
4,062,597.1407 XRP |
0.4457 USD |
0.4268 USD |
0.4468 USD |
0.4345 USD |
| 2018-07-30 |
0.4452 USD |
2,456,697.9888 XRP |
0.4528 USD |
0.4342 USD |
0.4560 USD |
0.4457 USD |
| 2018-07-29 |
0.4530 USD |
445,069.8035 XRP |
0.4569 USD |
0.4501 USD |
0.4580 USD |
0.4528 USD |
| 2018-07-28 |
0.4534 USD |
840,240.7889 XRP |
0.4532 USD |
0.4480 USD |
0.4577 USD |
0.4568 USD |
| 2018-07-27 |
0.4519 USD |
2,161,352.6489 XRP |
0.4488 USD |
0.4436 USD |
0.4608 USD |
0.4532 USD |
| 2018-07-26 |
0.4582 USD |
2,598,580.5682 XRP |
0.4590 USD |
0.4461 USD |
0.4690 USD |
0.4488 USD |
| 2018-07-25 |
0.4602 USD |
4,257,849.0352 XRP |
0.4576 USD |
0.4517 USD |
0.4678 USD |
0.4590 USD |
| 2018-07-24 |
0.4555 USD |
10,006,086.3018 XRP |
0.4456 USD |
0.4375 USD |
0.4700 USD |
0.4576 USD |
| 2018-07-23 |
0.4539 USD |
2,632,701.2702 XRP |
0.4498 USD |
0.4420 USD |
0.4656 USD |
0.4456 USD |
| 2018-07-22 |
0.4565 USD |
2,121,680.8313 XRP |
0.4529 USD |
0.4461 USD |
0.4625 USD |
0.4498 USD |
| 2018-07-21 |
0.4509 USD |
4,511,127.6966 XRP |
0.4436 USD |
0.4346 USD |
0.4600 USD |
0.4529 USD |
| 2018-07-20 |
0.4530 USD |
5,490,107.1511 XRP |
0.4763 USD |
0.4292 USD |
0.4766 USD |
0.4436 USD |
| 2018-07-19 |
0.4804 USD |
2,846,719.9163 XRP |
0.4890 USD |
0.4716 USD |
0.4944 USD |
0.4763 USD |
| 2018-07-18 |
0.5035 USD |
7,017,163.9883 XRP |
0.5070 USD |
0.4763 USD |
0.5238 USD |
0.4890 USD |