Identifier on Coinbase Pro: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-07 |
0.2560 USD |
19,132,551.0000 XRP |
0.2515 USD |
0.2505 USD |
0.2636 USD |
0.2604 USD |
| 2019-09-06 |
0.2539 USD |
22,424,390.0000 XRP |
0.2563 USD |
0.2471 USD |
0.2603 USD |
0.2515 USD |
| 2019-09-05 |
0.2576 USD |
16,098,355.0000 XRP |
0.2588 USD |
0.2536 USD |
0.2595 USD |
0.2563 USD |
| 2019-09-04 |
0.2609 USD |
16,877,889.0000 XRP |
0.2629 USD |
0.2564 USD |
0.2631 USD |
0.2589 USD |
| 2019-09-03 |
0.2623 USD |
19,487,717.0000 XRP |
0.2616 USD |
0.2583 USD |
0.2674 USD |
0.2629 USD |
| 2019-09-02 |
0.2593 USD |
17,997,449.0000 XRP |
0.2569 USD |
0.2535 USD |
0.2650 USD |
0.2616 USD |
| 2019-09-01 |
0.2574 USD |
10,890,065.0000 XRP |
0.2579 USD |
0.2501 USD |
0.2590 USD |
0.2569 USD |
| 2019-08-31 |
0.2566 USD |
11,380,008.0000 XRP |
0.2555 USD |
0.2528 USD |
0.2607 USD |
0.2577 USD |
| 2019-08-30 |
0.2563 USD |
17,196,714.0000 XRP |
0.2568 USD |
0.2520 USD |
0.2583 USD |
0.2558 USD |
| 2019-08-29 |
0.2566 USD |
31,254,790.0000 XRP |
0.2563 USD |
0.2467 USD |
0.2628 USD |
0.2568 USD |
| 2019-08-28 |
0.2628 USD |
33,188,521.0000 XRP |
0.2693 USD |
0.2440 USD |
0.2696 USD |
0.2563 USD |
| 2019-08-27 |
0.2698 USD |
12,027,519.0000 XRP |
0.2703 USD |
0.2645 USD |
0.2704 USD |
0.2693 USD |
| 2019-08-26 |
0.2700 USD |
17,046,031.0000 XRP |
0.2697 USD |
0.2663 USD |
0.2806 USD |
0.2703 USD |
| 2019-08-25 |
0.2709 USD |
14,554,913.0000 XRP |
0.2721 USD |
0.2658 USD |
0.2765 USD |
0.2697 USD |
| 2019-08-24 |
0.2746 USD |
13,949,623.0000 XRP |
0.2773 USD |
0.2635 USD |
0.2782 USD |
0.2719 USD |
| 2019-08-23 |
0.2742 USD |
18,876,948.0000 XRP |
0.2711 USD |
0.2676 USD |
0.2793 USD |
0.2773 USD |
| 2019-08-22 |
0.2685 USD |
22,824,379.0000 XRP |
0.2658 USD |
0.2605 USD |
0.2747 USD |
0.2711 USD |
| 2019-08-21 |
0.2703 USD |
27,785,004.0000 XRP |
0.2747 USD |
0.2576 USD |
0.2747 USD |
0.2658 USD |
| 2019-08-20 |
0.2783 USD |
17,721,724.0000 XRP |
0.2821 USD |
0.2700 USD |
0.2825 USD |
0.2745 USD |
| 2019-08-19 |
0.2828 USD |
25,880,050.0000 XRP |
0.2834 USD |
0.2760 USD |
0.2907 USD |
0.2822 USD |
| 2019-08-18 |
0.2745 USD |
36,162,512.0000 XRP |
0.2655 USD |
0.2635 USD |
0.2923 USD |
0.2835 USD |
| 2019-08-17 |
0.2637 USD |
21,341,856.0000 XRP |
0.2616 USD |
0.2584 USD |
0.2696 USD |
0.2657 USD |
| 2019-08-16 |
0.2627 USD |
26,977,005.0000 XRP |
0.2638 USD |
0.2544 USD |
0.2650 USD |
0.2616 USD |
| 2019-08-15 |
0.2635 USD |
52,059,959.0000 XRP |
0.2632 USD |
0.2481 USD |
0.2710 USD |
0.2638 USD |
| 2019-08-14 |
0.2801 USD |
76,712,623.0000 XRP |
0.2970 USD |
0.2369 USD |
0.2978 USD |
0.2632 USD |
| 2019-08-13 |
0.2987 USD |
16,023,811.0000 XRP |
0.3006 USD |
0.2918 USD |
0.3010 USD |
0.2968 USD |
| 2019-08-12 |
0.3019 USD |
12,210,933.0000 XRP |
0.3030 USD |
0.2977 USD |
0.3053 USD |
0.3007 USD |
| 2019-08-11 |
0.3007 USD |
13,135,610.0000 XRP |
0.2986 USD |
0.2950 USD |
0.3060 USD |
0.3028 USD |
| 2019-08-10 |
0.2972 USD |
22,134,255.0000 XRP |
0.2959 USD |
0.2908 USD |
0.3053 USD |
0.2985 USD |
| 2019-08-09 |
0.3018 USD |
30,774,833.0000 XRP |
0.3077 USD |
0.2892 USD |
0.3086 USD |
0.2959 USD |
| 2019-08-08 |
0.3093 USD |
21,643,288.0000 XRP |
0.3108 USD |
0.3035 USD |
0.3120 USD |
0.3078 USD |
| 2019-08-07 |
0.3112 USD |
20,863,858.0000 XRP |
0.3112 USD |
0.3065 USD |
0.3158 USD |
0.3111 USD |
| 2019-08-06 |
0.3164 USD |
21,074,416.0000 XRP |
0.3214 USD |
0.3078 USD |
0.3247 USD |
0.3114 USD |
| 2019-08-05 |
0.3207 USD |
24,151,607.0000 XRP |
0.3199 USD |
0.3197 USD |
0.3320 USD |
0.3214 USD |
| 2019-08-04 |
0.3183 USD |
16,289,012.0000 XRP |
0.3166 USD |
0.3123 USD |
0.3244 USD |
0.3199 USD |
| 2019-08-03 |
0.3144 USD |
16,143,275.0000 XRP |
0.3121 USD |
0.3113 USD |
0.3180 USD |
0.3166 USD |
| 2019-08-02 |
0.3143 USD |
16,125,377.0000 XRP |
0.3167 USD |
0.3093 USD |
0.3183 USD |
0.3118 USD |
| 2019-08-01 |
0.3182 USD |
15,489,545.0000 XRP |
0.3198 USD |
0.3116 USD |
0.3201 USD |
0.3166 USD |
| 2019-07-31 |
0.3195 USD |
17,754,082.0000 XRP |
0.3189 USD |
0.3153 USD |
0.3239 USD |
0.3200 USD |
| 2019-07-30 |
0.3143 USD |
16,204,414.0000 XRP |
0.3097 USD |
0.3065 USD |
0.3220 USD |
0.3188 USD |
| 2019-07-29 |
0.3109 USD |
13,188,967.0000 XRP |
0.3118 USD |
0.3052 USD |
0.3148 USD |
0.3100 USD |
| 2019-07-28 |
0.3107 USD |
17,620,197.0000 XRP |
0.3095 USD |
0.2991 USD |
0.3148 USD |
0.3118 USD |
| 2019-07-27 |
0.3167 USD |
19,710,820.0000 XRP |
0.3241 USD |
0.3045 USD |
0.3277 USD |
0.3093 USD |
| 2019-07-26 |
0.3190 USD |
20,145,513.0000 XRP |
0.3137 USD |
0.3076 USD |
0.3255 USD |
0.3243 USD |
| 2019-07-25 |
0.3148 USD |
15,584,444.0000 XRP |
0.3158 USD |
0.3116 USD |
0.3235 USD |
0.3138 USD |
| 2019-07-24 |
0.3121 USD |
21,641,406.0000 XRP |
0.3083 USD |
0.3023 USD |
0.3186 USD |
0.3158 USD |
| 2019-07-23 |
0.3148 USD |
20,402,503.0000 XRP |
0.3212 USD |
0.3060 USD |
0.3212 USD |
0.3084 USD |
| 2019-07-22 |
0.3261 USD |
19,889,699.0000 XRP |
0.3310 USD |
0.3159 USD |
0.3331 USD |
0.3212 USD |
| 2019-07-21 |
0.3324 USD |
22,595,391.0000 XRP |
0.3338 USD |
0.3213 USD |
0.3361 USD |
0.3310 USD |
| 2019-07-20 |
0.3270 USD |
33,443,157.0000 XRP |
0.3200 USD |
0.3193 USD |
0.3440 USD |
0.3340 USD |