Identifier on Coinbase Pro: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-19 |
0.3205 USD |
23,117,388.0000 XRP |
0.3212 USD |
0.3101 USD |
0.3230 USD |
0.3198 USD |
| 2019-07-18 |
0.3162 USD |
32,758,815.0000 XRP |
0.3111 USD |
0.3025 USD |
0.3272 USD |
0.3212 USD |
| 2019-07-17 |
0.3034 USD |
39,969,201.0000 XRP |
0.2957 USD |
0.2933 USD |
0.3267 USD |
0.3110 USD |
| 2019-07-16 |
0.3042 USD |
46,226,416.0000 XRP |
0.3128 USD |
0.2821 USD |
0.3200 USD |
0.2955 USD |
| 2019-07-15 |
0.3086 USD |
44,373,484.0000 XRP |
0.3034 USD |
0.2950 USD |
0.3247 USD |
0.3137 USD |
| 2019-07-14 |
0.3189 USD |
37,646,014.0000 XRP |
0.3329 USD |
0.3000 USD |
0.3353 USD |
0.3048 USD |
| 2019-07-13 |
0.3386 USD |
22,705,508.0000 XRP |
0.3444 USD |
0.3238 USD |
0.3458 USD |
0.3328 USD |
| 2019-07-12 |
0.3369 USD |
38,684,833.0000 XRP |
0.3293 USD |
0.3198 USD |
0.3519 USD |
0.3444 USD |
| 2019-07-11 |
0.3454 USD |
61,397,005.0000 XRP |
0.3613 USD |
0.3172 USD |
0.3632 USD |
0.3294 USD |
| 2019-07-10 |
0.3782 USD |
49,700,530.0000 XRP |
0.3939 USD |
0.3455 USD |
0.3987 USD |
0.3624 USD |
| 2019-07-09 |
0.3985 USD |
19,487,953.0000 XRP |
0.4027 USD |
0.3892 USD |
0.4085 USD |
0.3942 USD |
| 2019-07-08 |
0.4008 USD |
17,307,937.0000 XRP |
0.3989 USD |
0.3929 USD |
0.4060 USD |
0.4027 USD |
| 2019-07-07 |
0.3941 USD |
16,053,057.0000 XRP |
0.3898 USD |
0.3868 USD |
0.4009 USD |
0.3984 USD |
| 2019-07-06 |
0.3847 USD |
23,379,847.0000 XRP |
0.3796 USD |
0.3791 USD |
0.4118 USD |
0.3898 USD |
| 2019-07-05 |
0.3836 USD |
24,969,578.0000 XRP |
0.3874 USD |
0.3740 USD |
0.3903 USD |
0.3798 USD |
| 2019-07-04 |
0.3965 USD |
19,433,943.0000 XRP |
0.4061 USD |
0.3858 USD |
0.4061 USD |
0.3869 USD |
| 2019-07-03 |
0.4021 USD |
26,896,546.0000 XRP |
0.3981 USD |
0.3951 USD |
0.4075 USD |
0.4061 USD |
| 2019-07-02 |
0.4018 USD |
33,820,275.0000 XRP |
0.4052 USD |
0.3812 USD |
0.4094 USD |
0.3984 USD |
| 2019-07-01 |
0.3993 USD |
43,468,265.0000 XRP |
0.3933 USD |
0.3806 USD |
0.4200 USD |
0.4052 USD |
| 2019-06-30 |
0.4091 USD |
32,561,494.0000 XRP |
0.4260 USD |
0.3911 USD |
0.4275 USD |
0.3922 USD |
| 2019-06-29 |
0.4245 USD |
47,996,677.0000 XRP |
0.4239 USD |
0.4001 USD |
0.4275 USD |
0.4250 USD |
| 2019-06-28 |
0.4144 USD |
41,280,554.0000 XRP |
0.4040 USD |
0.3953 USD |
0.4249 USD |
0.4248 USD |
| 2019-06-27 |
0.4338 USD |
80,411,408.0000 XRP |
0.4627 USD |
0.3863 USD |
0.4671 USD |
0.4049 USD |
| 2019-06-26 |
0.4642 USD |
88,596,942.0000 XRP |
0.4660 USD |
0.4368 USD |
0.4943 USD |
0.4624 USD |
| 2019-06-25 |
0.4694 USD |
36,310,771.0000 XRP |
0.4727 USD |
0.4540 USD |
0.4756 USD |
0.4660 USD |
| 2019-06-24 |
0.4704 USD |
33,331,530.0000 XRP |
0.4680 USD |
0.4464 USD |
0.4746 USD |
0.4728 USD |
| 2019-06-23 |
0.4713 USD |
34,032,667.0000 XRP |
0.4745 USD |
0.4618 USD |
0.4879 USD |
0.4680 USD |
| 2019-06-22 |
0.4598 USD |
91,853,750.0000 XRP |
0.4450 USD |
0.4402 USD |
0.5175 USD |
0.4746 USD |
| 2019-06-21 |
0.4384 USD |
31,986,378.0000 XRP |
0.4310 USD |
0.4301 USD |
0.4499 USD |
0.4457 USD |
| 2019-06-20 |
0.4332 USD |
19,177,643.0000 XRP |
0.4354 USD |
0.4206 USD |
0.4366 USD |
0.4310 USD |
| 2019-06-19 |
0.4311 USD |
24,214,913.0000 XRP |
0.4270 USD |
0.4239 USD |
0.4388 USD |
0.4351 USD |
| 2019-06-18 |
0.4378 USD |
46,050,964.0000 XRP |
0.4485 USD |
0.4178 USD |
0.4560 USD |
0.4271 USD |
| 2019-06-17 |
0.4387 USD |
48,683,494.0000 XRP |
0.4287 USD |
0.4265 USD |
0.4637 USD |
0.4486 USD |
| 2019-06-16 |
0.4198 USD |
33,619,289.0000 XRP |
0.4113 USD |
0.4088 USD |
0.4439 USD |
0.4282 USD |
| 2019-06-15 |
0.4083 USD |
20,191,760.0000 XRP |
0.4046 USD |
0.4022 USD |
0.4149 USD |
0.4119 USD |
| 2019-06-14 |
0.4019 USD |
16,586,994.0000 XRP |
0.3991 USD |
0.3913 USD |
0.4056 USD |
0.4046 USD |
| 2019-06-13 |
0.4015 USD |
22,049,111.0000 XRP |
0.4031 USD |
0.3965 USD |
0.4126 USD |
0.3999 USD |
| 2019-06-12 |
0.3983 USD |
24,434,385.0000 XRP |
0.3935 USD |
0.3885 USD |
0.4046 USD |
0.4031 USD |
| 2019-06-11 |
0.3975 USD |
18,638,844.0000 XRP |
0.4014 USD |
0.3830 USD |
0.4045 USD |
0.3935 USD |
| 2019-06-10 |
0.3936 USD |
22,854,038.0000 XRP |
0.3856 USD |
0.3804 USD |
0.4057 USD |
0.4015 USD |
| 2019-06-09 |
0.3975 USD |
28,522,807.0000 XRP |
0.4087 USD |
0.3701 USD |
0.4116 USD |
0.3863 USD |
| 2019-06-08 |
0.4146 USD |
16,538,678.0000 XRP |
0.4204 USD |
0.4040 USD |
0.4232 USD |
0.4087 USD |
| 2019-06-07 |
0.4205 USD |
27,395,198.0000 XRP |
0.4201 USD |
0.4151 USD |
0.4320 USD |
0.4209 USD |
| 2019-06-06 |
0.4106 USD |
38,830,177.0000 XRP |
0.4010 USD |
0.3912 USD |
0.4288 USD |
0.4201 USD |
| 2019-06-05 |
0.3999 USD |
25,657,348.0000 XRP |
0.3987 USD |
0.3877 USD |
0.4134 USD |
0.4010 USD |
| 2019-06-04 |
0.4079 USD |
56,186,678.0000 XRP |
0.4171 USD |
0.3830 USD |
0.4196 USD |
0.3986 USD |
| 2019-06-03 |
0.4313 USD |
41,087,574.0000 XRP |
0.4453 USD |
0.4103 USD |
0.4650 USD |
0.4173 USD |
| 2019-06-02 |
0.4378 USD |
15,878,982.0000 XRP |
0.4303 USD |
0.4289 USD |
0.4476 USD |
0.4452 USD |
| 2019-06-01 |
0.4343 USD |
20,517,711.0000 XRP |
0.4383 USD |
0.4193 USD |
0.4418 USD |
0.4303 USD |
| 2019-05-31 |
0.4293 USD |
36,994,070.0000 XRP |
0.4196 USD |
0.4065 USD |
0.4423 USD |
0.4390 USD |