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