Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-05-28 |
0.5760 USD |
6,667,140.7325 XRP |
0.6033 USD |
0.5457 USD |
0.6093 USD |
0.5480 USD |
| 2018-05-27 |
0.6027 USD |
2,265,264.1973 XRP |
0.6079 USD |
0.5964 USD |
0.6103 USD |
0.6033 USD |
| 2018-05-26 |
0.6162 USD |
3,312,223.7555 XRP |
0.6058 USD |
0.5973 USD |
0.6266 USD |
0.6079 USD |
| 2018-05-25 |
0.6103 USD |
5,586,666.9273 XRP |
0.6297 USD |
0.5937 USD |
0.6331 USD |
0.6058 USD |
| 2018-05-24 |
0.6092 USD |
6,711,401.4583 XRP |
0.5916 USD |
0.5771 USD |
0.6380 USD |
0.6297 USD |
| 2018-05-23 |
0.6049 USD |
10,339,586.6847 XRP |
0.6390 USD |
0.5750 USD |
0.6451 USD |
0.5916 USD |
| 2018-05-22 |
0.6605 USD |
2,736,592.4591 XRP |
0.6758 USD |
0.6354 USD |
0.6784 USD |
0.6377 USD |
| 2018-05-21 |
0.6851 USD |
3,438,912.5329 XRP |
0.6982 USD |
0.6700 USD |
0.7020 USD |
0.6759 USD |
| 2018-05-20 |
0.6918 USD |
3,081,749.7111 XRP |
0.6756 USD |
0.6695 USD |
0.7067 USD |
0.6982 USD |
| 2018-05-19 |
0.6749 USD |
1,950,884.0787 XRP |
0.6754 USD |
0.6620 USD |
0.6913 USD |
0.6753 USD |
| 2018-05-18 |
0.6660 USD |
4,697,797.2980 XRP |
0.6600 USD |
0.6468 USD |
0.6838 USD |
0.6754 USD |
| 2018-05-17 |
0.6832 USD |
5,016,148.7576 XRP |
0.7077 USD |
0.6500 USD |
0.7138 USD |
0.6600 USD |
| 2018-05-16 |
0.6784 USD |
7,287,380.4381 XRP |
0.6909 USD |
0.6600 USD |
0.7100 USD |
0.7088 USD |
| 2018-05-15 |
0.7200 USD |
6,828,563.8788 XRP |
0.7282 USD |
0.6831 USD |
0.7480 USD |
0.6909 USD |
| 2018-05-14 |
0.7207 USD |
9,904,523.8274 XRP |
0.7302 USD |
0.6913 USD |
0.7494 USD |
0.7282 USD |
| 2018-05-13 |
0.7145 USD |
7,675,437.2290 XRP |
0.6842 USD |
0.6650 USD |
0.7480 USD |
0.7302 USD |
| 2018-05-12 |
0.6758 USD |
9,566,509.5091 XRP |
0.6789 USD |
0.6310 USD |
0.7080 USD |
0.6840 USD |
| 2018-05-11 |
0.6938 USD |
21,754,291.1303 XRP |
0.7480 USD |
0.6501 USD |
0.7577 USD |
0.6789 USD |
| 2018-05-10 |
0.7818 USD |
5,167,636.2655 XRP |
0.7956 USD |
0.7455 USD |
0.8052 USD |
0.7482 USD |