Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-09-19 |
0.1877 USD |
7,091,173.8270 XRP |
0.1949 USD |
0.1840 USD |
0.1950 USD |
0.1849 USD |
| 2017-09-18 |
0.1904 USD |
8,550,199.8901 XRP |
0.1830 USD |
0.1825 USD |
0.1968 USD |
0.1949 USD |
| 2017-09-17 |
0.1814 USD |
6,301,514.9738 XRP |
0.1844 USD |
0.1733 USD |
0.1880 USD |
0.1829 USD |
| 2017-09-16 |
0.1871 USD |
11,965,594.3729 XRP |
0.1870 USD |
0.1777 USD |
0.1960 USD |
0.1844 USD |
| 2017-09-15 |
0.1763 USD |
22,407,131.0623 XRP |
0.1727 USD |
0.1500 USD |
0.1950 USD |
0.1870 USD |
| 2017-09-14 |
0.1821 USD |
21,053,135.0478 XRP |
0.2013 USD |
0.1625 USD |
0.2029 USD |
0.1727 USD |
| 2017-09-13 |
0.2002 USD |
12,007,469.6527 XRP |
0.2100 USD |
0.1910 USD |
0.2110 USD |
0.2013 USD |
| 2017-09-12 |
0.2158 USD |
7,588,752.7025 XRP |
0.2162 USD |
0.2058 USD |
0.2252 USD |
0.2100 USD |
| 2017-09-11 |
0.2178 USD |
5,908,598.8910 XRP |
0.2203 USD |
0.2075 USD |
0.2299 USD |
0.2162 USD |
| 2017-09-10 |
0.2162 USD |
6,876,610.7158 XRP |
0.2142 USD |
0.2046 USD |
0.2280 USD |
0.2203 USD |
| 2017-09-09 |
0.2138 USD |
4,653,700.8959 XRP |
0.2162 USD |
0.2070 USD |
0.2169 USD |
0.2141 USD |
| 2017-09-08 |
0.2187 USD |
12,250,533.5952 XRP |
0.2298 USD |
0.2070 USD |
0.2317 USD |
0.2162 USD |
| 2017-09-07 |
0.2290 USD |
8,419,513.6617 XRP |
0.2343 USD |
0.2203 USD |
0.2350 USD |
0.2298 USD |
| 2017-09-06 |
0.2311 USD |
9,741,760.5232 XRP |
0.2224 USD |
0.2220 USD |
0.2400 USD |
0.2343 USD |
| 2017-09-05 |
0.2150 USD |
9,344,906.0600 XRP |
0.2114 USD |
0.1990 USD |
0.2290 USD |
0.2224 USD |
| 2017-09-04 |
0.2108 USD |
12,695,949.9604 XRP |
0.2339 USD |
0.1970 USD |
0.2340 USD |
0.2114 USD |
| 2017-09-03 |
0.2307 USD |
9,758,798.0132 XRP |
0.2282 USD |
0.2210 USD |
0.2400 USD |
0.2339 USD |
| 2017-09-02 |
0.2357 USD |
19,101,564.9321 XRP |
0.2538 USD |
0.2230 USD |
0.2545 USD |
0.2282 USD |
| 2017-09-01 |
0.2548 USD |
19,415,250.2106 XRP |
0.2600 USD |
0.2452 USD |
0.2650 USD |
0.2538 USD |
| 2017-08-31 |
0.2456 USD |
23,120,792.4622 XRP |
0.2327 USD |
0.2280 USD |
0.2670 USD |
0.2600 USD |
| 2017-08-30 |
0.2269 USD |
9,715,876.9669 XRP |
0.2217 USD |
0.2200 USD |
0.2349 USD |
0.2324 USD |
| 2017-08-29 |
0.2206 USD |
12,416,285.4499 XRP |
0.2258 USD |
0.2120 USD |
0.2300 USD |
0.2217 USD |
| 2017-08-28 |
0.2153 USD |
28,464,566.1003 XRP |
0.2018 USD |
0.1932 USD |
0.2400 USD |
0.2249 USD |
| 2017-08-27 |
0.2011 USD |
11,400,127.8787 XRP |
0.2101 USD |
0.1930 USD |
0.2120 USD |
0.2018 USD |
| 2017-08-26 |
0.2181 USD |
10,570,556.5558 XRP |
0.2182 USD |
0.2066 USD |
0.2333 USD |
0.2101 USD |
| 2017-08-25 |
0.2171 USD |
17,582,277.2511 XRP |
0.2184 USD |
0.2038 USD |
0.2350 USD |
0.2182 USD |
| 2017-08-24 |
0.2511 USD |
34,037,256.0676 XRP |
0.2470 USD |
0.2150 USD |
0.2894 USD |
0.2185 USD |
| 2017-08-23 |
0.2693 USD |
45,566,234.7578 XRP |
0.2429 USD |
0.2210 USD |
0.2990 USD |
0.2466 USD |
| 2017-08-22 |
0.2123 USD |
29,890,516.9068 XRP |
0.1976 USD |
0.1750 USD |
0.2570 USD |
0.2412 USD |
| 2017-08-21 |
0.1771 USD |
18,683,360.1997 XRP |
0.1594 USD |
0.1525 USD |
0.2100 USD |
0.1967 USD |
| 2017-08-20 |
0.1567 USD |
4,823,400.1739 XRP |
0.1528 USD |
0.1516 USD |
0.1625 USD |
0.1594 USD |
| 2017-08-19 |
0.1548 USD |
6,477,141.1222 XRP |
0.1572 USD |
0.1485 USD |
0.1625 USD |
0.1563 USD |
| 2017-08-18 |
0.1593 USD |
9,722,878.0608 XRP |
0.1582 USD |
0.1500 USD |
0.1729 USD |
0.1571 USD |
| 2017-08-17 |
0.1587 USD |
5,521,354.1682 XRP |
0.1604 USD |
0.1520 USD |
0.1625 USD |
0.1582 USD |
| 2017-08-16 |
0.1551 USD |
9,573,936.2073 XRP |
0.1583 USD |
0.1500 USD |
0.1612 USD |
0.1605 USD |
| 2017-08-15 |
0.1610 USD |
10,097,796.0093 XRP |
0.1689 USD |
0.1538 USD |
0.1694 USD |
0.1590 USD |
| 2017-08-14 |
0.1716 USD |
6,685,138.7456 XRP |
0.1665 USD |
0.1651 USD |
0.1805 USD |
0.1689 USD |
| 2017-08-13 |
0.1668 USD |
10,243,774.6249 XRP |
0.1720 USD |
0.1580 USD |
0.1750 USD |
0.1665 USD |
| 2017-08-12 |
0.1771 USD |
7,644,527.9345 XRP |
0.1792 USD |
0.1716 USD |
0.1838 USD |
0.1720 USD |
| 2017-08-11 |
0.1809 USD |
7,301,106.4110 XRP |
0.1832 USD |
0.1761 USD |
0.1880 USD |
0.1792 USD |
| 2017-08-10 |
0.1846 USD |
4,470,097.7793 XRP |
0.1870 USD |
0.1815 USD |
0.1870 USD |
0.1832 USD |
| 2017-08-09 |
0.1887 USD |
7,204,952.0969 XRP |
0.1963 USD |
0.1834 USD |
0.1975 USD |
0.1870 USD |
| 2017-08-08 |
0.1850 USD |
10,876,565.7174 XRP |
0.1789 USD |
0.1770 USD |
0.1979 USD |
0.1979 USD |
| 2017-08-07 |
0.1797 USD |
6,742,668.8071 XRP |
0.1810 USD |
0.1765 USD |
0.1827 USD |
0.1785 USD |
| 2017-08-06 |
0.1843 USD |
6,964,988.4707 XRP |
0.1842 USD |
0.1790 USD |
0.1914 USD |
0.1811 USD |
| 2017-08-05 |
0.1829 USD |
11,770,921.0653 XRP |
0.1744 USD |
0.1720 USD |
0.1950 USD |
0.1849 USD |
| 2017-08-04 |
0.1747 USD |
5,052,477.1302 XRP |
0.1750 USD |
0.1719 USD |
0.1774 USD |
0.1745 USD |
| 2017-08-03 |
0.1732 USD |
4,672,016.3551 XRP |
0.1712 USD |
0.1695 USD |
0.1777 USD |
0.1750 USD |
| 2017-08-02 |
0.1741 USD |
6,918,247.8569 XRP |
0.1776 USD |
0.1674 USD |
0.1807 USD |
0.1719 USD |
| 2017-08-01 |
0.1727 USD |
10,566,284.8619 XRP |
0.1653 USD |
0.1640 USD |
0.1850 USD |
0.1774 USD |