Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-07-17 |
0.4947 USD |
7,267,317.9184 XRP |
0.4827 USD |
0.4690 USD |
0.5200 USD |
0.5079 USD |
| 2018-07-16 |
0.4648 USD |
5,584,679.1883 XRP |
0.4467 USD |
0.4430 USD |
0.4834 USD |
0.4827 USD |
| 2018-07-15 |
0.4447 USD |
1,631,178.6691 XRP |
0.4391 USD |
0.4356 USD |
0.4493 USD |
0.4467 USD |
| 2018-07-14 |
0.4335 USD |
2,704,628.1793 XRP |
0.4393 USD |
0.4140 USD |
0.4426 USD |
0.4391 USD |
| 2018-07-13 |
0.4387 USD |
2,216,094.8894 XRP |
0.4366 USD |
0.4305 USD |
0.4457 USD |
0.4393 USD |
| 2018-07-12 |
0.4327 USD |
5,505,366.3439 XRP |
0.4491 USD |
0.4226 USD |
0.4491 USD |
0.4366 USD |
| 2018-07-11 |
0.4457 USD |
2,497,515.6918 XRP |
0.4426 USD |
0.4402 USD |
0.4518 USD |
0.4491 USD |
| 2018-07-10 |
0.4538 USD |
4,534,614.6125 XRP |
0.4720 USD |
0.4391 USD |
0.4728 USD |
0.4426 USD |
| 2018-07-09 |
0.4743 USD |
2,866,796.8196 XRP |
0.4782 USD |
0.4700 USD |
0.4810 USD |
0.4720 USD |
| 2018-07-08 |
0.4837 USD |
1,833,275.2158 XRP |
0.4845 USD |
0.4750 USD |
0.4877 USD |
0.4782 USD |
| 2018-07-07 |
0.4711 USD |
1,582,605.4162 XRP |
0.4758 USD |
0.4627 USD |
0.4865 USD |
0.4845 USD |
| 2018-07-06 |
0.4703 USD |
2,223,295.7616 XRP |
0.4776 USD |
0.4590 USD |
0.4810 USD |
0.4758 USD |
| 2018-07-05 |
0.4839 USD |
3,618,256.2752 XRP |
0.4920 USD |
0.4696 USD |
0.5002 USD |
0.4776 USD |
| 2018-07-04 |
0.4917 USD |
2,994,179.2373 XRP |
0.4847 USD |
0.4750 USD |
0.5060 USD |
0.4920 USD |
| 2018-07-03 |
0.4965 USD |
4,548,364.8978 XRP |
0.4899 USD |
0.4778 USD |
0.5200 USD |
0.4847 USD |
| 2018-07-02 |
0.4824 USD |
6,658,589.3440 XRP |
0.4616 USD |
0.4520 USD |
0.4974 USD |
0.4891 USD |
| 2018-07-01 |
0.4579 USD |
1,722,169.4255 XRP |
0.4687 USD |
0.4502 USD |
0.4696 USD |
0.4616 USD |
| 2018-06-30 |
0.4679 USD |
3,532,907.7186 XRP |
0.4545 USD |
0.4544 USD |
0.4820 USD |
0.4687 USD |
| 2018-06-29 |
0.4385 USD |
5,048,905.9060 XRP |
0.4456 USD |
0.4241 USD |
0.4600 USD |
0.4545 USD |
| 2018-06-28 |
0.4535 USD |
3,661,520.5590 XRP |
0.4712 USD |
0.4393 USD |
0.4725 USD |
0.4474 USD |
| 2018-06-27 |
0.4611 USD |
3,074,653.7390 XRP |
0.4523 USD |
0.4480 USD |
0.4749 USD |
0.4710 USD |
| 2018-06-26 |
0.4723 USD |
2,392,337.2653 XRP |
0.4802 USD |
0.4516 USD |
0.4823 USD |
0.4526 USD |
| 2018-06-25 |
0.4794 USD |
4,646,756.6396 XRP |
0.4744 USD |
0.4722 USD |
0.4929 USD |
0.4802 USD |
| 2018-06-24 |
0.4636 USD |
8,037,247.9412 XRP |
0.4903 USD |
0.4402 USD |
0.4949 USD |
0.4744 USD |
| 2018-06-23 |
0.4874 USD |
1,309,918.7045 XRP |
0.4824 USD |
0.4776 USD |
0.4939 USD |
0.4899 USD |
| 2018-06-22 |
0.4972 USD |
6,420,173.7416 XRP |
0.5332 USD |
0.4700 USD |
0.5366 USD |
0.4816 USD |
| 2018-06-21 |
0.5382 USD |
1,278,634.2591 XRP |
0.5400 USD |
0.5302 USD |
0.5490 USD |
0.5332 USD |
| 2018-06-20 |
0.5360 USD |
2,025,628.3541 XRP |
0.5492 USD |
0.5229 USD |
0.5500 USD |
0.5400 USD |
| 2018-06-19 |
0.5452 USD |
3,199,904.4670 XRP |
0.5378 USD |
0.5341 USD |
0.5882 USD |
0.5492 USD |
| 2018-06-18 |
0.5299 USD |
3,940,986.2326 XRP |
0.5259 USD |
0.5097 USD |
0.5512 USD |
0.5386 USD |
| 2018-06-17 |
0.5308 USD |
1,425,200.9244 XRP |
0.5337 USD |
0.5224 USD |
0.5400 USD |
0.5259 USD |
| 2018-06-16 |
0.5305 USD |
1,538,986.9375 XRP |
0.5330 USD |
0.5187 USD |
0.5381 USD |
0.5337 USD |
| 2018-06-15 |
0.5460 USD |
3,820,956.3132 XRP |
0.5564 USD |
0.5281 USD |
0.5627 USD |
0.5330 USD |
| 2018-06-14 |
0.5460 USD |
7,565,900.4762 XRP |
0.5300 USD |
0.5205 USD |
0.5680 USD |
0.5564 USD |
| 2018-06-13 |
0.5297 USD |
8,488,519.7721 XRP |
0.5585 USD |
0.5020 USD |
0.5603 USD |
0.5282 USD |
| 2018-06-12 |
0.5725 USD |
6,493,894.8464 XRP |
0.5983 USD |
0.5448 USD |
0.5994 USD |
0.5585 USD |
| 2018-06-11 |
0.5785 USD |
5,721,365.0520 XRP |
0.5827 USD |
0.5610 USD |
0.5999 USD |
0.5985 USD |
| 2018-06-10 |
0.6046 USD |
8,732,803.0819 XRP |
0.6578 USD |
0.5550 USD |
0.6578 USD |
0.5827 USD |
| 2018-06-09 |
0.6659 USD |
2,001,317.2828 XRP |
0.6725 USD |
0.6564 USD |
0.6799 USD |
0.6578 USD |
| 2018-06-08 |
0.6699 USD |
1,889,694.4331 XRP |
0.6782 USD |
0.6564 USD |
0.6800 USD |
0.6725 USD |
| 2018-06-07 |
0.6788 USD |
2,685,930.6763 XRP |
0.6747 USD |
0.6687 USD |
0.6885 USD |
0.6782 USD |
| 2018-06-06 |
0.6691 USD |
3,972,886.0504 XRP |
0.6737 USD |
0.6540 USD |
0.6850 USD |
0.6747 USD |
| 2018-06-05 |
0.6602 USD |
5,079,236.7609 XRP |
0.6555 USD |
0.6340 USD |
0.6850 USD |
0.6737 USD |
| 2018-06-04 |
0.6642 USD |
10,198,350.5038 XRP |
0.6876 USD |
0.6352 USD |
0.7041 USD |
0.6555 USD |
| 2018-06-03 |
0.6614 USD |
7,159,055.0941 XRP |
0.6421 USD |
0.6374 USD |
0.6882 USD |
0.6876 USD |
| 2018-06-02 |
0.6339 USD |
6,076,525.0568 XRP |
0.6203 USD |
0.6100 USD |
0.6495 USD |
0.6421 USD |
| 2018-06-01 |
0.6117 USD |
4,600,490.0104 XRP |
0.6111 USD |
0.6042 USD |
0.6235 USD |
0.6203 USD |
| 2018-05-31 |
0.6083 USD |
3,551,273.2776 XRP |
0.6005 USD |
0.5882 USD |
0.6200 USD |
0.6111 USD |
| 2018-05-30 |
0.6011 USD |
6,129,502.7801 XRP |
0.5999 USD |
0.5818 USD |
0.6263 USD |
0.6005 USD |
| 2018-05-29 |
0.5823 USD |
7,681,722.1557 XRP |
0.5480 USD |
0.5455 USD |
0.6100 USD |
0.5999 USD |