Identifier on Coinbase Pro: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-27 |
0.2968 USD |
36,331,747.0000 XRP |
0.2946 USD |
0.2904 USD |
0.3035 USD |
0.2990 USD |
| 2019-10-26 |
0.2966 USD |
71,470,331.0000 XRP |
0.2990 USD |
0.2835 USD |
0.3150 USD |
0.2942 USD |
| 2019-10-25 |
0.2879 USD |
48,869,694.0000 XRP |
0.2767 USD |
0.2747 USD |
0.3088 USD |
0.2990 USD |
| 2019-10-24 |
0.2750 USD |
26,774,637.0000 XRP |
0.2734 USD |
0.2669 USD |
0.2809 USD |
0.2766 USD |
| 2019-10-23 |
0.2822 USD |
62,019,138.0000 XRP |
0.2906 USD |
0.2500 USD |
0.2916 USD |
0.2737 USD |
| 2019-10-22 |
0.2916 USD |
29,058,616.0000 XRP |
0.2926 USD |
0.2887 USD |
0.3044 USD |
0.2906 USD |
| 2019-10-21 |
0.2937 USD |
20,195,547.0000 XRP |
0.2947 USD |
0.2885 USD |
0.2948 USD |
0.2926 USD |
| 2019-10-20 |
0.2933 USD |
25,548,166.0000 XRP |
0.2919 USD |
0.2801 USD |
0.2966 USD |
0.2947 USD |
| 2019-10-19 |
0.2932 USD |
19,554,835.0000 XRP |
0.2944 USD |
0.2875 USD |
0.2996 USD |
0.2919 USD |
| 2019-10-18 |
0.2982 USD |
29,575,161.0000 XRP |
0.3019 USD |
0.2850 USD |
0.3024 USD |
0.2945 USD |
| 2019-10-17 |
0.2927 USD |
39,975,071.0000 XRP |
0.2835 USD |
0.2800 USD |
0.3038 USD |
0.3019 USD |
| 2019-10-16 |
0.2860 USD |
30,667,237.0000 XRP |
0.2885 USD |
0.2783 USD |
0.2922 USD |
0.2834 USD |
| 2019-10-15 |
0.2931 USD |
40,066,217.0000 XRP |
0.2978 USD |
0.2829 USD |
0.2995 USD |
0.2884 USD |
| 2019-10-14 |
0.2877 USD |
41,091,235.0000 XRP |
0.2777 USD |
0.2766 USD |
0.2987 USD |
0.2976 USD |
| 2019-10-13 |
0.2753 USD |
17,931,402.0000 XRP |
0.2728 USD |
0.2714 USD |
0.2822 USD |
0.2777 USD |
| 2019-10-12 |
0.2704 USD |
16,754,991.0000 XRP |
0.2678 USD |
0.2677 USD |
0.2777 USD |
0.2729 USD |
| 2019-10-11 |
0.2695 USD |
21,785,364.0000 XRP |
0.2711 USD |
0.2649 USD |
0.2767 USD |
0.2679 USD |
| 2019-10-10 |
0.2765 USD |
24,919,377.0000 XRP |
0.2819 USD |
0.2650 USD |
0.2825 USD |
0.2711 USD |
| 2019-10-09 |
0.2799 USD |
34,947,837.0000 XRP |
0.2778 USD |
0.2732 USD |
0.2870 USD |
0.2819 USD |
| 2019-10-08 |
0.2772 USD |
33,136,920.0000 XRP |
0.2766 USD |
0.2710 USD |
0.2859 USD |
0.2778 USD |
| 2019-10-07 |
0.2660 USD |
55,875,484.0000 XRP |
0.2556 USD |
0.2536 USD |
0.2815 USD |
0.2764 USD |
| 2019-10-06 |
0.2549 USD |
17,086,972.0000 XRP |
0.2540 USD |
0.2511 USD |
0.2570 USD |
0.2557 USD |
| 2019-10-05 |
0.2538 USD |
18,267,145.0000 XRP |
0.2533 USD |
0.2470 USD |
0.2569 USD |
0.2542 USD |
| 2019-10-04 |
0.2505 USD |
23,773,905.0000 XRP |
0.2476 USD |
0.2445 USD |
0.2572 USD |
0.2533 USD |
| 2019-10-03 |
0.2506 USD |
22,777,664.0000 XRP |
0.2535 USD |
0.2410 USD |
0.2540 USD |
0.2476 USD |
| 2019-10-02 |
0.2511 USD |
28,335,328.0000 XRP |
0.2486 USD |
0.2447 USD |
0.2551 USD |
0.2535 USD |
| 2019-10-01 |
0.2527 USD |
25,738,687.0000 XRP |
0.2569 USD |
0.2450 USD |
0.2614 USD |
0.2484 USD |
| 2019-09-30 |
0.2486 USD |
44,749,760.0000 XRP |
0.2406 USD |
0.2353 USD |
0.2621 USD |
0.2565 USD |
| 2019-09-29 |
0.2414 USD |
13,748,369.0000 XRP |
0.2422 USD |
0.2347 USD |
0.2428 USD |
0.2406 USD |
| 2019-09-28 |
0.2426 USD |
12,863,842.0000 XRP |
0.2428 USD |
0.2383 USD |
0.2451 USD |
0.2423 USD |
| 2019-09-27 |
0.2426 USD |
25,841,929.0000 XRP |
0.2423 USD |
0.2332 USD |
0.2473 USD |
0.2428 USD |
| 2019-09-26 |
0.2441 USD |
38,757,949.0000 XRP |
0.2459 USD |
0.2280 USD |
0.2500 USD |
0.2423 USD |
| 2019-09-25 |
0.2401 USD |
42,611,416.0000 XRP |
0.2341 USD |
0.2318 USD |
0.2498 USD |
0.2460 USD |
| 2019-09-24 |
0.2509 USD |
102,113,599.0000 XRP |
0.2677 USD |
0.2150 USD |
0.2729 USD |
0.2341 USD |
| 2019-09-23 |
0.2722 USD |
32,458,643.0000 XRP |
0.2767 USD |
0.2651 USD |
0.2864 USD |
0.2677 USD |
| 2019-09-22 |
0.2832 USD |
24,670,023.0000 XRP |
0.2897 USD |
0.2682 USD |
0.2897 USD |
0.2766 USD |
| 2019-09-21 |
0.2917 USD |
20,546,017.0000 XRP |
0.2937 USD |
0.2862 USD |
0.2977 USD |
0.2896 USD |
| 2019-09-20 |
0.2976 USD |
30,985,489.0000 XRP |
0.3014 USD |
0.2821 USD |
0.3023 USD |
0.2938 USD |
| 2019-09-19 |
0.3078 USD |
69,892,773.0000 XRP |
0.3141 USD |
0.2815 USD |
0.3143 USD |
0.3014 USD |
| 2019-09-18 |
0.2999 USD |
75,781,315.0000 XRP |
0.2855 USD |
0.2853 USD |
0.3270 USD |
0.3143 USD |
| 2019-09-17 |
0.2737 USD |
62,943,993.0000 XRP |
0.2615 USD |
0.2600 USD |
0.2990 USD |
0.2858 USD |
| 2019-09-16 |
0.2612 USD |
20,240,681.0000 XRP |
0.2608 USD |
0.2568 USD |
0.2640 USD |
0.2615 USD |
| 2019-09-15 |
0.2614 USD |
10,195,624.0000 XRP |
0.2619 USD |
0.2589 USD |
0.2644 USD |
0.2608 USD |
| 2019-09-14 |
0.2589 USD |
23,473,307.0000 XRP |
0.2559 USD |
0.2543 USD |
0.2658 USD |
0.2619 USD |
| 2019-09-13 |
0.2550 USD |
14,956,242.0000 XRP |
0.2543 USD |
0.2522 USD |
0.2566 USD |
0.2557 USD |
| 2019-09-12 |
0.2548 USD |
17,430,990.0000 XRP |
0.2553 USD |
0.2502 USD |
0.2568 USD |
0.2542 USD |
| 2019-09-11 |
0.2569 USD |
16,023,813.0000 XRP |
0.2585 USD |
0.2508 USD |
0.2608 USD |
0.2552 USD |
| 2019-09-10 |
0.2585 USD |
18,684,605.0000 XRP |
0.2584 USD |
0.2530 USD |
0.2638 USD |
0.2585 USD |
| 2019-09-09 |
0.2605 USD |
17,690,101.0000 XRP |
0.2625 USD |
0.2562 USD |
0.2648 USD |
0.2584 USD |
| 2019-09-08 |
0.2615 USD |
16,780,639.0000 XRP |
0.2604 USD |
0.2562 USD |
0.2661 USD |
0.2625 USD |