Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-28 |
1.2331 USD |
21,684,296.5166 XRP |
1.2251 USD |
1.1500 USD |
1.3000 USD |
1.2790 USD |
| 2017-12-27 |
1.1648 USD |
26,339,202.3175 XRP |
1.0750 USD |
1.0644 USD |
1.3000 USD |
1.2069 USD |
| 2017-12-26 |
1.0353 USD |
8,986,049.0052 XRP |
1.0000 USD |
0.9870 USD |
1.0987 USD |
1.0750 USD |
| 2017-12-25 |
0.9996 USD |
8,114,080.6875 XRP |
0.9851 USD |
0.9500 USD |
1.0610 USD |
1.0000 USD |
| 2017-12-24 |
0.9639 USD |
14,958,866.7826 XRP |
1.0300 USD |
0.8575 USD |
1.0600 USD |
0.9851 USD |
| 2017-12-23 |
1.0420 USD |
13,551,416.9763 XRP |
1.0100 USD |
0.9500 USD |
1.0949 USD |
1.0317 USD |
| 2017-12-22 |
0.9918 USD |
42,191,897.2548 XRP |
1.1010 USD |
0.6800 USD |
1.2480 USD |
1.0100 USD |
| 2017-12-21 |
0.9239 USD |
39,635,504.6041 XRP |
0.7195 USD |
0.7050 USD |
1.1700 USD |
1.1010 USD |
| 2017-12-20 |
0.7058 USD |
15,422,895.9394 XRP |
0.7480 USD |
0.6500 USD |
0.7644 USD |
0.7195 USD |
| 2017-12-19 |
0.7846 USD |
17,292,771.5046 XRP |
0.7510 USD |
0.7281 USD |
0.8400 USD |
0.7480 USD |
| 2017-12-18 |
0.7335 USD |
14,340,739.1242 XRP |
0.7140 USD |
0.6600 USD |
0.8000 USD |
0.7510 USD |
| 2017-12-17 |
0.7367 USD |
12,536,460.8657 XRP |
0.7471 USD |
0.7000 USD |
0.7857 USD |
0.7188 USD |
| 2017-12-16 |
0.7667 USD |
12,911,213.1444 XRP |
0.7490 USD |
0.7320 USD |
0.8350 USD |
0.7471 USD |
| 2017-12-15 |
0.7565 USD |
20,085,949.1457 XRP |
0.8769 USD |
0.6000 USD |
0.8850 USD |
0.7490 USD |
| 2017-12-14 |
0.6641 USD |
33,192,365.5301 XRP |
0.4788 USD |
0.4600 USD |
0.9000 USD |
0.8700 USD |
| 2017-12-13 |
0.4312 USD |
37,917,550.3800 XRP |
0.3430 USD |
0.3200 USD |
0.4990 USD |
0.4788 USD |
| 2017-12-12 |
0.3059 USD |
39,350,638.4494 XRP |
0.2434 USD |
0.2430 USD |
0.4100 USD |
0.3430 USD |
| 2017-12-11 |
0.2424 USD |
8,655,421.2806 XRP |
0.2280 USD |
0.2280 USD |
0.2481 USD |
0.2434 USD |
| 2017-12-10 |
0.2329 USD |
4,554,473.8787 XRP |
0.2370 USD |
0.2222 USD |
0.2400 USD |
0.2280 USD |
| 2017-12-09 |
0.2405 USD |
8,828,545.0858 XRP |
0.2380 USD |
0.2296 USD |
0.2490 USD |
0.2373 USD |
| 2017-12-08 |
0.2330 USD |
15,584,792.0573 XRP |
0.2100 USD |
0.2050 USD |
0.2500 USD |
0.2381 USD |
| 2017-12-07 |
0.2192 USD |
12,384,227.8208 XRP |
0.2240 USD |
0.2100 USD |
0.2374 USD |
0.2100 USD |
| 2017-12-06 |
0.2329 USD |
11,204,022.5213 XRP |
0.2418 USD |
0.2240 USD |
0.2425 USD |
0.2272 USD |
| 2017-12-05 |
0.2435 USD |
9,407,485.4340 XRP |
0.2500 USD |
0.2400 USD |
0.2512 USD |
0.2418 USD |
| 2017-12-04 |
0.2469 USD |
5,291,367.3663 XRP |
0.2456 USD |
0.2420 USD |
0.2544 USD |
0.2500 USD |
| 2017-12-03 |
0.2504 USD |
5,712,562.7915 XRP |
0.2441 USD |
0.2420 USD |
0.2600 USD |
0.2457 USD |
| 2017-12-02 |
0.2474 USD |
4,364,132.8453 XRP |
0.2535 USD |
0.2410 USD |
0.2535 USD |
0.2441 USD |
| 2017-12-01 |
0.2448 USD |
8,149,576.1483 XRP |
0.2400 USD |
0.2290 USD |
0.2668 USD |
0.2535 USD |
| 2017-11-30 |
0.2371 USD |
12,060,847.4341 XRP |
0.2387 USD |
0.2200 USD |
0.2499 USD |
0.2400 USD |
| 2017-11-29 |
0.2570 USD |
22,550,994.4667 XRP |
0.2780 USD |
0.2310 USD |
0.2796 USD |
0.2387 USD |
| 2017-11-28 |
0.2588 USD |
15,035,731.3554 XRP |
0.2449 USD |
0.2430 USD |
0.2797 USD |
0.2790 USD |
| 2017-11-27 |
0.2444 USD |
5,987,811.6960 XRP |
0.2458 USD |
0.2421 USD |
0.2485 USD |
0.2450 USD |
| 2017-11-26 |
0.2458 USD |
4,937,249.0497 XRP |
0.2484 USD |
0.2430 USD |
0.2500 USD |
0.2458 USD |
| 2017-11-25 |
0.2456 USD |
6,066,629.5171 XRP |
0.2387 USD |
0.2371 USD |
0.2499 USD |
0.2484 USD |
| 2017-11-24 |
0.2387 USD |
5,495,563.4591 XRP |
0.2419 USD |
0.2324 USD |
0.2449 USD |
0.2400 USD |
| 2017-11-23 |
0.2416 USD |
9,133,029.5755 XRP |
0.2390 USD |
0.2369 USD |
0.2488 USD |
0.2413 USD |
| 2017-11-22 |
0.2371 USD |
6,562,714.6708 XRP |
0.2322 USD |
0.2320 USD |
0.2448 USD |
0.2390 USD |
| 2017-11-21 |
0.2370 USD |
8,284,070.1154 XRP |
0.2396 USD |
0.2300 USD |
0.2500 USD |
0.2322 USD |
| 2017-11-20 |
0.2395 USD |
10,046,070.8889 XRP |
0.2300 USD |
0.2294 USD |
0.2500 USD |
0.2429 USD |
| 2017-11-19 |
0.2301 USD |
5,536,844.0789 XRP |
0.2282 USD |
0.2238 USD |
0.2370 USD |
0.2300 USD |
| 2017-11-18 |
0.2245 USD |
5,553,474.1252 XRP |
0.2240 USD |
0.2200 USD |
0.2300 USD |
0.2282 USD |
| 2017-11-17 |
0.2255 USD |
7,556,567.5708 XRP |
0.2221 USD |
0.2102 USD |
0.2350 USD |
0.2240 USD |
| 2017-11-16 |
0.2351 USD |
34,179,586.3252 XRP |
0.2086 USD |
0.2050 USD |
0.2670 USD |
0.2220 USD |
| 2017-11-15 |
0.2086 USD |
5,452,938.2296 XRP |
0.2037 USD |
0.2030 USD |
0.2126 USD |
0.2086 USD |
| 2017-11-14 |
0.2060 USD |
7,693,190.7424 XRP |
0.2020 USD |
0.2000 USD |
0.2090 USD |
0.2037 USD |
| 2017-11-13 |
0.1994 USD |
5,700,219.0872 XRP |
0.1953 USD |
0.1950 USD |
0.2055 USD |
0.2020 USD |
| 2017-11-12 |
0.1984 USD |
17,393,226.0146 XRP |
0.2103 USD |
0.1895 USD |
0.2110 USD |
0.1954 USD |
| 2017-11-11 |
0.2079 USD |
5,877,126.2701 XRP |
0.2038 USD |
0.2010 USD |
0.2135 USD |
0.2103 USD |
| 2017-11-10 |
0.2109 USD |
10,965,787.3904 XRP |
0.2174 USD |
0.2000 USD |
0.2214 USD |
0.2038 USD |
| 2017-11-09 |
0.2194 USD |
7,764,964.9576 XRP |
0.2180 USD |
0.2150 USD |
0.2240 USD |
0.2174 USD |