Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-05-09 |
0.7811 USD |
10,817,721.9616 XRP |
0.8058 USD |
0.7600 USD |
0.8156 USD |
0.7956 USD |
| 2018-05-08 |
0.8136 USD |
5,154,838.4308 XRP |
0.8286 USD |
0.7919 USD |
0.8453 USD |
0.8058 USD |
| 2018-05-07 |
0.8225 USD |
8,194,743.2368 XRP |
0.8598 USD |
0.8011 USD |
0.8629 USD |
0.8286 USD |
| 2018-05-06 |
0.8667 USD |
6,769,977.5614 XRP |
0.8986 USD |
0.8377 USD |
0.9100 USD |
0.8599 USD |
| 2018-05-05 |
0.9042 USD |
4,495,830.2537 XRP |
0.8882 USD |
0.8854 USD |
0.9240 USD |
0.8986 USD |
| 2018-05-04 |
0.8924 USD |
8,852,952.3701 XRP |
0.8748 USD |
0.8562 USD |
0.9247 USD |
0.8882 USD |
| 2018-05-03 |
0.8706 USD |
8,480,558.2497 XRP |
0.8580 USD |
0.8400 USD |
0.8900 USD |
0.8734 USD |
| 2018-05-02 |
0.8499 USD |
7,224,627.2490 XRP |
0.8336 USD |
0.8250 USD |
0.8749 USD |
0.8580 USD |
| 2018-05-01 |
0.8086 USD |
7,758,854.4946 XRP |
0.8310 USD |
0.7810 USD |
0.8395 USD |
0.8356 USD |
| 2018-04-30 |
0.8443 USD |
5,772,899.9372 XRP |
0.8699 USD |
0.8167 USD |
0.8750 USD |
0.8310 USD |
| 2018-04-29 |
0.8668 USD |
8,467,253.8664 XRP |
0.8599 USD |
0.8251 USD |
0.9086 USD |
0.8699 USD |
| 2018-04-28 |
0.8506 USD |
6,817,284.9165 XRP |
0.8051 USD |
0.8031 USD |
0.8900 USD |
0.8603 USD |
| 2018-04-27 |
0.8380 USD |
8,118,426.5536 XRP |
0.8478 USD |
0.8015 USD |
0.8622 USD |
0.8068 USD |
| 2018-04-26 |
0.8052 USD |
13,839,985.8863 XRP |
0.7938 USD |
0.7580 USD |
0.8499 USD |
0.8488 USD |
| 2018-04-25 |
0.8298 USD |
28,836,706.3551 XRP |
0.9200 USD |
0.7695 USD |
0.9266 USD |
0.7951 USD |
| 2018-04-24 |
0.9227 USD |
15,945,114.4268 XRP |
0.8735 USD |
0.8672 USD |
0.9640 USD |
0.9200 USD |
| 2018-04-23 |
0.8692 USD |
5,816,142.2135 XRP |
0.8639 USD |
0.8500 USD |
0.8850 USD |
0.8734 USD |
| 2018-04-22 |
0.8864 USD |
10,122,291.2699 XRP |
0.8700 USD |
0.8400 USD |
0.9190 USD |
0.8639 USD |
| 2018-04-21 |
0.8683 USD |
13,643,617.1711 XRP |
0.9268 USD |
0.8100 USD |
0.9275 USD |
0.8700 USD |
| 2018-04-20 |
0.8640 USD |
25,608,461.0464 XRP |
0.7830 USD |
0.7822 USD |
0.9405 USD |
0.9268 USD |
| 2018-04-19 |
0.7387 USD |
12,425,656.6373 XRP |
0.7129 USD |
0.7041 USD |
0.7871 USD |
0.7820 USD |
| 2018-04-18 |
0.6933 USD |
10,238,843.7923 XRP |
0.6534 USD |
0.6516 USD |
0.7300 USD |
0.7122 USD |
| 2018-04-17 |
0.6661 USD |
5,222,497.4865 XRP |
0.6622 USD |
0.6468 USD |
0.6820 USD |
0.6534 USD |
| 2018-04-16 |
0.6614 USD |
6,477,143.8325 XRP |
0.6961 USD |
0.6364 USD |
0.6974 USD |
0.6622 USD |
| 2018-04-15 |
0.6741 USD |
7,394,991.6650 XRP |
0.6395 USD |
0.6395 USD |
0.6984 USD |
0.6961 USD |
| 2018-04-14 |
0.6470 USD |
9,710,154.8867 XRP |
0.6416 USD |
0.6225 USD |
0.6740 USD |
0.6395 USD |
| 2018-04-13 |
0.6571 USD |
25,241,904.6478 XRP |
0.6433 USD |
0.6130 USD |
0.7081 USD |
0.6416 USD |
| 2018-04-12 |
0.5714 USD |
25,698,707.7113 XRP |
0.5395 USD |
0.5021 USD |
0.6658 USD |
0.6433 USD |
| 2018-04-11 |
0.5146 USD |
8,079,753.3744 XRP |
0.4908 USD |
0.4860 USD |
0.5550 USD |
0.5412 USD |
| 2018-04-10 |
0.4860 USD |
3,135,184.4524 XRP |
0.4873 USD |
0.4777 USD |
0.4934 USD |
0.4908 USD |
| 2018-04-09 |
0.4904 USD |
6,728,603.9838 XRP |
0.4969 USD |
0.4743 USD |
0.5113 USD |
0.4873 USD |