Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2017-07-31 |
0.1636 USD |
4,592,526.1192 XRP |
0.1647 USD |
0.1583 USD |
0.1695 USD |
0.1651 USD |
| 2017-07-30 |
0.1660 USD |
2,224,800.4394 XRP |
0.1707 USD |
0.1622 USD |
0.1729 USD |
0.1647 USD |
| 2017-07-29 |
0.1612 USD |
5,573,802.5391 XRP |
0.1639 USD |
0.1550 USD |
0.1710 USD |
0.1703 USD |
| 2017-07-28 |
0.1687 USD |
6,318,135.5562 XRP |
0.1721 USD |
0.1611 USD |
0.1743 USD |
0.1639 USD |
| 2017-07-27 |
0.1733 USD |
3,931,955.0601 XRP |
0.1731 USD |
0.1701 USD |
0.1760 USD |
0.1726 USD |
| 2017-07-26 |
0.1709 USD |
7,283,487.5861 XRP |
0.1736 USD |
0.1626 USD |
0.1795 USD |
0.1726 USD |
| 2017-07-25 |
0.1774 USD |
8,840,678.7740 XRP |
0.1911 USD |
0.1600 USD |
0.1930 USD |
0.1736 USD |
| 2017-07-24 |
0.1938 USD |
3,493,302.0388 XRP |
0.1973 USD |
0.1900 USD |
0.1990 USD |
0.1911 USD |
| 2017-07-23 |
0.1967 USD |
7,940,374.1719 XRP |
0.1975 USD |
0.1880 USD |
0.2075 USD |
0.1973 USD |
| 2017-07-22 |
0.1924 USD |
6,430,180.1506 XRP |
0.1835 USD |
0.1816 USD |
0.2050 USD |
0.1975 USD |
| 2017-07-21 |
0.1881 USD |
9,009,486.9351 XRP |
0.1910 USD |
0.1813 USD |
0.1950 USD |
0.1838 USD |
| 2017-07-20 |
0.1805 USD |
10,661,032.1177 XRP |
0.1615 USD |
0.1592 USD |
0.1970 USD |
0.1912 USD |
| 2017-07-19 |
0.1748 USD |
5,963,935.4650 XRP |
0.1802 USD |
0.1606 USD |
0.1834 USD |
0.1630 USD |
| 2017-07-18 |
0.1746 USD |
11,138,652.8548 XRP |
0.1715 USD |
0.1600 USD |
0.1900 USD |
0.1791 USD |
| 2017-07-17 |
0.1574 USD |
10,068,343.0477 XRP |
0.1470 USD |
0.1447 USD |
0.1728 USD |
0.1728 USD |
| 2017-07-16 |
0.1445 USD |
17,808,664.5580 XRP |
0.1717 USD |
0.1266 USD |
0.1750 USD |
0.1469 USD |
| 2017-07-15 |
0.1766 USD |
4,339,703.0193 XRP |
0.1830 USD |
0.1716 USD |
0.1873 USD |
0.1717 USD |
| 2017-07-14 |
0.1810 USD |
4,944,476.7239 XRP |
0.1920 USD |
0.1722 USD |
0.1920 USD |
0.1837 USD |
| 2017-07-13 |
0.1997 USD |
7,862,756.4951 XRP |
0.1957 USD |
0.1800 USD |
0.2183 USD |
0.1916 USD |
| 2017-07-12 |
0.1852 USD |
10,386,411.2954 XRP |
0.1757 USD |
0.1650 USD |
0.1971 USD |
0.1951 USD |