Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-08 |
0.4945 USD |
3,230,573.0177 XRP |
0.4851 USD |
0.4837 USD |
0.5006 USD |
0.4969 USD |
| 2018-04-07 |
0.4875 USD |
4,959,290.6882 XRP |
0.4739 USD |
0.4700 USD |
0.4960 USD |
0.4851 USD |
| 2018-04-06 |
0.4716 USD |
7,308,516.0824 XRP |
0.4875 USD |
0.4588 USD |
0.4953 USD |
0.4739 USD |
| 2018-04-05 |
0.4851 USD |
6,505,372.0933 XRP |
0.4896 USD |
0.4747 USD |
0.4970 USD |
0.4875 USD |
| 2018-04-04 |
0.5093 USD |
9,353,365.2392 XRP |
0.5467 USD |
0.4850 USD |
0.5536 USD |
0.4896 USD |
| 2018-04-03 |
0.5254 USD |
13,045,169.5883 XRP |
0.4930 USD |
0.4920 USD |
0.5525 USD |
0.5491 USD |
| 2018-04-02 |
0.4864 USD |
8,501,741.5373 XRP |
0.4788 USD |
0.4715 USD |
0.5041 USD |
0.4930 USD |
| 2018-04-01 |
0.4810 USD |
10,548,803.0968 XRP |
0.4984 USD |
0.4500 USD |
0.5056 USD |
0.4788 USD |
| 2018-03-31 |
0.5063 USD |
6,326,914.0238 XRP |
0.4984 USD |
0.4921 USD |
0.5210 USD |
0.4984 USD |
| 2018-03-30 |
0.4915 USD |
17,697,828.8142 XRP |
0.5017 USD |
0.4703 USD |
0.5234 USD |
0.4984 USD |
| 2018-03-29 |
0.5291 USD |
16,473,101.9044 XRP |
0.5724 USD |
0.4976 USD |
0.5740 USD |
0.5016 USD |
| 2018-03-28 |
0.5731 USD |
3,931,117.3095 XRP |
0.5695 USD |
0.5635 USD |
0.5879 USD |
0.5724 USD |
| 2018-03-27 |
0.5793 USD |
8,798,726.3481 XRP |
0.5873 USD |
0.5570 USD |
0.6020 USD |
0.5700 USD |
| 2018-03-26 |
0.5985 USD |
10,234,528.3080 XRP |
0.6356 USD |
0.5750 USD |
0.6421 USD |
0.5873 USD |
| 2018-03-25 |
0.6341 USD |
4,076,958.3395 XRP |
0.6282 USD |
0.6210 USD |
0.6540 USD |
0.6356 USD |
| 2018-03-24 |
0.6508 USD |
5,965,452.1778 XRP |
0.6400 USD |
0.6280 USD |
0.6784 USD |
0.6282 USD |
| 2018-03-23 |
0.6284 USD |
6,826,708.8354 XRP |
0.6544 USD |
0.6120 USD |
0.6544 USD |
0.6400 USD |
| 2018-03-22 |
0.6559 USD |
8,423,761.6387 XRP |
0.6787 USD |
0.6100 USD |
0.6909 USD |
0.6544 USD |
| 2018-03-21 |
0.6889 USD |
9,980,681.5762 XRP |
0.7005 USD |
0.6600 USD |
0.7099 USD |
0.6787 USD |
| 2018-03-20 |
0.6944 USD |
14,073,419.4285 XRP |
0.7171 USD |
0.6570 USD |
0.7200 USD |
0.7005 USD |
| 2018-03-19 |
0.6716 USD |
14,769,549.7895 XRP |
0.6484 USD |
0.6261 USD |
0.7238 USD |
0.7197 USD |
| 2018-03-18 |
0.5898 USD |
22,377,475.4174 XRP |
0.6288 USD |
0.5335 USD |
0.6747 USD |
0.6484 USD |
| 2018-03-17 |
0.6492 USD |
9,493,954.1834 XRP |
0.6778 USD |
0.6133 USD |
0.6830 USD |
0.6288 USD |
| 2018-03-16 |
0.6886 USD |
8,320,026.7564 XRP |
0.6818 USD |
0.6556 USD |
0.7097 USD |
0.6778 USD |
| 2018-03-15 |
0.6652 USD |
16,803,660.7567 XRP |
0.6851 USD |
0.6252 USD |
0.7213 USD |
0.6818 USD |
| 2018-03-14 |
0.7157 USD |
13,865,928.7295 XRP |
0.7778 USD |
0.6515 USD |
0.7888 USD |
0.6851 USD |
| 2018-03-13 |
0.7761 USD |
5,142,313.6707 XRP |
0.7800 USD |
0.7601 USD |
0.7984 USD |
0.7778 USD |
| 2018-03-12 |
0.8005 USD |
6,829,325.2660 XRP |
0.8150 USD |
0.7628 USD |
0.8300 USD |
0.7800 USD |
| 2018-03-11 |
0.7950 USD |
7,411,456.7147 XRP |
0.7741 USD |
0.7500 USD |
0.8305 USD |
0.8150 USD |
| 2018-03-10 |
0.8072 USD |
5,875,671.3836 XRP |
0.8217 USD |
0.7655 USD |
0.8438 USD |
0.7741 USD |
| 2018-03-09 |
0.7807 USD |
22,804,507.4666 XRP |
0.8058 USD |
0.7322 USD |
0.8450 USD |
0.8217 USD |
| 2018-03-08 |
0.8351 USD |
10,439,909.4759 XRP |
0.8502 USD |
0.7923 USD |
0.8719 USD |
0.8058 USD |
| 2018-03-07 |
0.8593 USD |
17,304,960.0882 XRP |
0.9018 USD |
0.7860 USD |
0.9140 USD |
0.8519 USD |
| 2018-03-06 |
0.9276 USD |
17,198,188.7362 XRP |
0.9440 USD |
0.8916 USD |
0.9800 USD |
0.9009 USD |
| 2018-03-05 |
1.0138 USD |
21,485,385.4464 XRP |
1.0084 USD |
0.9389 USD |
1.0959 USD |
0.9440 USD |
| 2018-03-04 |
0.9581 USD |
12,463,848.3039 XRP |
0.8973 USD |
0.8850 USD |
1.0310 USD |
1.0043 USD |
| 2018-03-03 |
0.9043 USD |
3,775,247.2521 XRP |
0.8996 USD |
0.8905 USD |
0.9200 USD |
0.8973 USD |
| 2018-03-02 |
0.9005 USD |
3,611,607.7955 XRP |
0.9143 USD |
0.8866 USD |
0.9212 USD |
0.8996 USD |
| 2018-03-01 |
0.9134 USD |
6,910,417.3588 XRP |
0.8870 USD |
0.8750 USD |
0.9490 USD |
0.9142 USD |
| 2018-02-28 |
0.9115 USD |
5,525,296.7599 XRP |
0.9280 USD |
0.8800 USD |
0.9479 USD |
0.8870 USD |
| 2018-02-27 |
0.9380 USD |
5,432,564.7110 XRP |
0.9280 USD |
0.9169 USD |
0.9600 USD |
0.9280 USD |
| 2018-02-26 |
0.9186 USD |
6,992,193.8278 XRP |
0.9025 USD |
0.8780 USD |
0.9527 USD |
0.9273 USD |
| 2018-02-25 |
0.8986 USD |
4,800,253.5008 XRP |
0.9012 USD |
0.8765 USD |
0.9262 USD |
0.9025 USD |
| 2018-02-24 |
0.9135 USD |
7,221,143.7108 XRP |
0.9369 USD |
0.8673 USD |
0.9720 USD |
0.9012 USD |
| 2018-02-23 |
0.9264 USD |
12,733,388.7377 XRP |
0.8890 USD |
0.8501 USD |
0.9900 USD |
0.9369 USD |
| 2018-02-22 |
0.9206 USD |
16,847,239.8183 XRP |
0.9513 USD |
0.8536 USD |
1.0100 USD |
0.8890 USD |
| 2018-02-21 |
0.9901 USD |
15,943,613.2424 XRP |
1.0250 USD |
0.9400 USD |
1.0415 USD |
0.9513 USD |
| 2018-02-20 |
1.0747 USD |
10,247,420.2758 XRP |
1.1091 USD |
1.0001 USD |
1.1310 USD |
1.0270 USD |
| 2018-02-19 |
1.1144 USD |
6,053,933.3260 XRP |
1.0723 USD |
1.0710 USD |
1.1391 USD |
1.1091 USD |
| 2018-02-18 |
1.1097 USD |
12,630,324.5777 XRP |
1.1812 USD |
1.0510 USD |
1.1820 USD |
1.0723 USD |