Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-07-10 |
0.2069 USD |
12,074,980.2491 XRP |
0.2261 USD |
0.1701 USD |
0.2276 USD |
0.1898 USD |
| 2017-07-09 |
0.2354 USD |
4,280,737.4457 XRP |
0.2296 USD |
0.2254 USD |
0.2423 USD |
0.2258 USD |
| 2017-07-08 |
0.2233 USD |
17,695,882.2003 XRP |
0.2321 USD |
0.2105 USD |
0.2327 USD |
0.2300 USD |
| 2017-07-07 |
0.2375 USD |
4,520,903.3775 XRP |
0.2503 USD |
0.2295 USD |
0.2520 USD |
0.2309 USD |
| 2017-07-06 |
0.2503 USD |
2,071,451.2845 XRP |
0.2518 USD |
0.2481 USD |
0.2541 USD |
0.2503 USD |
| 2017-07-05 |
0.2493 USD |
3,420,874.5468 XRP |
0.2481 USD |
0.2430 USD |
0.2574 USD |
0.2530 USD |
| 2017-07-04 |
0.2530 USD |
3,752,072.6424 XRP |
0.2524 USD |
0.2461 USD |
0.2580 USD |
0.2470 USD |
| 2017-07-03 |
0.2487 USD |
3,440,713.5659 XRP |
0.2523 USD |
0.2450 USD |
0.2566 USD |
0.2524 USD |
| 2017-07-02 |
0.2419 USD |
3,805,208.0203 XRP |
0.2350 USD |
0.2275 USD |
0.2553 USD |
0.2545 USD |
| 2017-07-01 |
0.2415 USD |
2,799,824.0453 XRP |
0.2468 USD |
0.2270 USD |
0.2500 USD |
0.2369 USD |
| 2017-06-30 |
0.2537 USD |
3,011,724.9636 XRP |
0.2578 USD |
0.2436 USD |
0.2600 USD |
0.2440 USD |
| 2017-06-29 |
0.2603 USD |
2,253,535.1306 XRP |
0.2697 USD |
0.2500 USD |
0.2700 USD |
0.2578 USD |
| 2017-06-28 |
0.2596 USD |
4,298,943.3409 XRP |
0.2603 USD |
0.2464 USD |
0.2700 USD |
0.2690 USD |
| 2017-06-27 |
0.2400 USD |
4,901,154.2604 XRP |
0.2462 USD |
0.2200 USD |
0.2610 USD |
0.2610 USD |
| 2017-06-26 |
0.2377 USD |
8,424,862.1348 XRP |
0.2579 USD |
0.2100 USD |
0.2647 USD |
0.2440 USD |
| 2017-06-25 |
0.2680 USD |
4,884,339.5600 XRP |
0.2766 USD |
0.2430 USD |
0.2800 USD |
0.2552 USD |
| 2017-06-24 |
0.2817 USD |
3,558,463.6991 XRP |
0.2926 USD |
0.2630 USD |
0.3029 USD |
0.2776 USD |
| 2017-06-23 |
0.2845 USD |
2,305,384.5367 XRP |
0.2754 USD |
0.2720 USD |
0.2936 USD |
0.2936 USD |
| 2017-06-22 |
0.2702 USD |
4,701,276.3775 XRP |
0.2717 USD |
0.2600 USD |
0.2800 USD |
0.2720 USD |
| 2017-06-21 |
0.2837 USD |
4,825,841.8044 XRP |
0.3033 USD |
0.2512 USD |
0.3099 USD |
0.2731 USD |
| 2017-06-20 |
0.3012 USD |
11,766,715.2193 XRP |
0.2800 USD |
0.2750 USD |
0.3217 USD |
0.3024 USD |
| 2017-06-19 |
0.2668 USD |
3,429,580.5205 XRP |
0.2655 USD |
0.2600 USD |
0.2800 USD |
0.2777 USD |
| 2017-06-18 |
0.2639 USD |
5,918,556.0599 XRP |
0.2609 USD |
0.2468 USD |
0.2793 USD |
0.2641 USD |
| 2017-06-17 |
0.2528 USD |
3,534,732.5747 XRP |
0.2500 USD |
0.2344 USD |
0.2650 USD |
0.2609 USD |
| 2017-06-16 |
0.2462 USD |
4,240,616.5137 XRP |
0.2443 USD |
0.2300 USD |
0.2590 USD |
0.2500 USD |
| 2017-06-15 |
0.2371 USD |
7,945,602.9695 XRP |
0.2604 USD |
0.2010 USD |
0.2647 USD |
0.2466 USD |
| 2017-06-14 |
0.2758 USD |
12,296,493.8959 XRP |
0.2637 USD |
0.2410 USD |
0.3050 USD |
0.2610 USD |
| 2017-06-13 |
0.2588 USD |
2,757,438.9687 XRP |
0.2402 USD |
0.2373 USD |
0.2763 USD |
0.2600 USD |
| 2017-06-12 |
0.2497 USD |
7,817,649.0480 XRP |
0.2668 USD |
0.2250 USD |
0.2791 USD |
0.2378 USD |
| 2017-06-11 |
0.2589 USD |
2,798,405.6447 XRP |
0.2535 USD |
0.2480 USD |
0.2731 USD |
0.2657 USD |
| 2017-06-10 |
0.2638 USD |
8,691,622.7588 XRP |
0.2815 USD |
0.2480 USD |
0.2851 USD |
0.2539 USD |
| 2017-06-09 |
0.2850 USD |
4,044,420.4578 XRP |
0.2880 USD |
0.2686 USD |
0.2969 USD |
0.2817 USD |
| 2017-06-08 |
0.2878 USD |
2,809,750.4981 XRP |
0.2761 USD |
0.2706 USD |
0.2980 USD |
0.2880 USD |
| 2017-06-07 |
0.2829 USD |
6,415,492.4901 XRP |
0.2820 USD |
0.2733 USD |
0.3000 USD |
0.2762 USD |
| 2017-06-06 |
0.2827 USD |
5,678,250.8267 XRP |
0.2900 USD |
0.2725 USD |
0.2945 USD |
0.2840 USD |
| 2017-06-05 |
0.2900 USD |
3,373,411.9975 XRP |
0.2926 USD |
0.2840 USD |
0.2990 USD |
0.2904 USD |
| 2017-06-04 |
0.2920 USD |
5,641,416.9847 XRP |
0.2903 USD |
0.2700 USD |
0.3102 USD |
0.2926 USD |
| 2017-06-03 |
0.2900 USD |
3,784,735.8067 XRP |
0.2935 USD |
0.2702 USD |
0.3092 USD |
0.2922 USD |
| 2017-06-02 |
0.3009 USD |
12,386,030.9212 XRP |
0.3350 USD |
0.2724 USD |
0.3380 USD |
0.2935 USD |
| 2017-06-01 |
0.2958 USD |
17,878,669.6017 XRP |
0.2461 USD |
0.2461 USD |
0.3380 USD |
0.3350 USD |
| 2017-05-31 |
0.2267 USD |
9,568,836.0450 XRP |
0.2019 USD |
0.1856 USD |
0.2541 USD |
0.2494 USD |
| 2017-05-30 |
0.2183 USD |
6,836,223.6187 XRP |
0.2309 USD |
0.1856 USD |
0.2352 USD |
0.1995 USD |
| 2017-05-29 |
0.2304 USD |
4,193,996.5085 XRP |
0.2250 USD |
0.2000 USD |
0.2439 USD |
0.2309 USD |
| 2017-05-28 |
0.2240 USD |
6,300,699.6853 XRP |
0.2083 USD |
0.2000 USD |
0.2499 USD |
0.2250 USD |
| 2017-05-27 |
0.1990 USD |
16,670,684.2737 XRP |
0.2691 USD |
0.1320 USD |
0.2900 USD |
0.2083 USD |
| 2017-05-26 |
0.2909 USD |
10,391,209.7721 XRP |
0.2419 USD |
0.2372 USD |
0.3300 USD |
0.2645 USD |
| 2017-05-25 |
0.2628 USD |
13,743,979.7857 XRP |
0.2890 USD |
0.2138 USD |
0.3050 USD |
0.2371 USD |
| 2017-05-24 |
0.3091 USD |
8,576,275.3597 XRP |
0.3222 USD |
0.2799 USD |
0.3300 USD |
0.2890 USD |
| 2017-05-23 |
0.3176 USD |
6,275,660.6176 XRP |
0.2959 USD |
0.2800 USD |
0.3490 USD |
0.3222 USD |
| 2017-05-22 |
0.2950 USD |
13,638,370.4518 XRP |
0.3235 USD |
0.2215 USD |
0.3351 USD |
0.3031 USD |