Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |