Identifier on Coinbase Pro: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-30 |
0.4322 USD |
79,054,533.0000 XRP |
0.4447 USD |
0.4000 USD |
0.4749 USD |
0.4196 USD |
| 2019-05-29 |
0.4465 USD |
44,015,839.0000 XRP |
0.4490 USD |
0.4200 USD |
0.4592 USD |
0.4439 USD |
| 2019-05-28 |
0.4415 USD |
54,936,732.0000 XRP |
0.4341 USD |
0.4192 USD |
0.4613 USD |
0.4488 USD |
| 2019-05-27 |
0.4220 USD |
45,571,315.0000 XRP |
0.4099 USD |
0.4049 USD |
0.4477 USD |
0.4341 USD |
| 2019-05-26 |
0.3986 USD |
24,293,915.0000 XRP |
0.3876 USD |
0.3736 USD |
0.4194 USD |
0.4096 USD |
| 2019-05-25 |
0.3861 USD |
12,971,559.0000 XRP |
0.3842 USD |
0.3822 USD |
0.3969 USD |
0.3879 USD |
| 2019-05-24 |
0.3833 USD |
29,813,222.0000 XRP |
0.3818 USD |
0.3720 USD |
0.3960 USD |
0.3847 USD |
| 2019-05-23 |
0.3767 USD |
22,938,978.0000 XRP |
0.3716 USD |
0.3621 USD |
0.3889 USD |
0.3817 USD |
| 2019-05-22 |
0.3847 USD |
34,926,943.0000 XRP |
0.3977 USD |
0.3639 USD |
0.4141 USD |
0.3717 USD |
| 2019-05-21 |
0.3987 USD |
21,561,833.0000 XRP |
0.4000 USD |
0.3880 USD |
0.4086 USD |
0.3974 USD |
| 2019-05-20 |
0.4095 USD |
36,307,303.0000 XRP |
0.4190 USD |
0.3800 USD |
0.4191 USD |
0.3999 USD |
| 2019-05-19 |
0.3961 USD |
42,628,517.0000 XRP |
0.3731 USD |
0.3707 USD |
0.4300 USD |
0.4191 USD |
| 2019-05-18 |
0.3818 USD |
28,768,648.0000 XRP |
0.3904 USD |
0.3645 USD |
0.3969 USD |
0.3731 USD |
| 2019-05-17 |
0.4054 USD |
75,099,417.0000 XRP |
0.4201 USD |
0.3500 USD |
0.4250 USD |
0.3906 USD |
| 2019-05-16 |
0.4397 USD |
97,953,132.0000 XRP |
0.4593 USD |
0.3940 USD |
0.4802 USD |
0.4201 USD |
| 2019-05-15 |
0.4344 USD |
101,849,197.0000 XRP |
0.4094 USD |
0.4077 USD |
0.4725 USD |
0.4593 USD |
| 2019-05-14 |
0.3668 USD |
132,092,198.0000 XRP |
0.3252 USD |
0.3226 USD |
0.4247 USD |
0.4083 USD |
| 2019-05-13 |
0.3178 USD |
31,557,037.0000 XRP |
0.3102 USD |
0.3084 USD |
0.3365 USD |
0.3254 USD |
| 2019-05-12 |
0.3169 USD |
23,890,494.0000 XRP |
0.3228 USD |
0.3040 USD |
0.3327 USD |
0.3110 USD |
| 2019-05-11 |
0.3103 USD |
39,251,074.0000 XRP |
0.2976 USD |
0.2971 USD |
0.3420 USD |
0.3229 USD |
| 2019-05-10 |
0.2956 USD |
16,402,615.0000 XRP |
0.2936 USD |
0.2900 USD |
0.3011 USD |
0.2976 USD |
| 2019-05-09 |
0.2956 USD |
10,922,329.0000 XRP |
0.2975 USD |
0.2902 USD |
0.3000 USD |
0.2937 USD |
| 2019-05-08 |
0.2958 USD |
8,224,151.0000 XRP |
0.2941 USD |
0.2912 USD |
0.2991 USD |
0.2975 USD |
| 2019-05-07 |
0.2968 USD |
10,637,440.0000 XRP |
0.3000 USD |
0.2926 USD |
0.3038 USD |
0.2935 USD |
| 2019-05-06 |
0.2986 USD |
8,381,732.0000 XRP |
0.2971 USD |
0.2922 USD |
0.3040 USD |
0.3000 USD |
| 2019-05-05 |
0.2986 USD |
5,162,089.0000 XRP |
0.2999 USD |
0.2956 USD |
0.3012 USD |
0.2972 USD |
| 2019-05-04 |
0.3010 USD |
9,763,472.0000 XRP |
0.3021 USD |
0.2942 USD |
0.3125 USD |
0.2998 USD |
| 2019-05-03 |
0.2992 USD |
11,690,121.0000 XRP |
0.2963 USD |
0.2954 USD |
0.3078 USD |
0.3021 USD |
| 2019-05-02 |
0.2979 USD |
7,442,391.0000 XRP |
0.2997 USD |
0.2952 USD |
0.3011 USD |
0.2960 USD |
| 2019-05-01 |
0.3027 USD |
9,908,608.0000 XRP |
0.3057 USD |
0.2967 USD |
0.3079 USD |
0.2996 USD |
| 2019-04-30 |
0.2966 USD |
12,345,392.0000 XRP |
0.2880 USD |
0.2877 USD |
0.3087 USD |
0.3052 USD |
| 2019-04-29 |
0.2895 USD |
6,927,664.0000 XRP |
0.2910 USD |
0.2831 USD |
0.2930 USD |
0.2880 USD |
| 2019-04-28 |
0.2917 USD |
4,915,927.0000 XRP |
0.2923 USD |
0.2876 USD |
0.2947 USD |
0.2910 USD |
| 2019-04-27 |
0.2934 USD |
6,011,920.0000 XRP |
0.2947 USD |
0.2900 USD |
0.2966 USD |
0.2921 USD |
| 2019-04-26 |
0.2906 USD |
13,984,097.0000 XRP |
0.2865 USD |
0.2812 USD |
0.2958 USD |
0.2946 USD |
| 2019-04-25 |
0.2940 USD |
17,528,482.0000 XRP |
0.3014 USD |
0.2736 USD |
0.3074 USD |
0.2865 USD |
| 2019-04-24 |
0.3109 USD |
22,576,420.0000 XRP |
0.3203 USD |
0.2905 USD |
0.3218 USD |
0.3014 USD |
| 2019-04-23 |
0.3225 USD |
8,301,241.0000 XRP |
0.3243 USD |
0.3201 USD |
0.3284 USD |
0.3206 USD |
| 2019-04-22 |
0.3235 USD |
7,588,289.0000 XRP |
0.3224 USD |
0.3189 USD |
0.3328 USD |
0.3245 USD |
| 2019-04-21 |
0.3255 USD |
7,203,127.0000 XRP |
0.3287 USD |
0.3161 USD |
0.3301 USD |
0.3223 USD |
| 2019-04-20 |
0.3304 USD |
7,354,703.0000 XRP |
0.3321 USD |
0.3222 USD |
0.3340 USD |
0.3287 USD |
| 2019-04-19 |
0.3341 USD |
9,051,849.0000 XRP |
0.3363 USD |
0.3268 USD |
0.3363 USD |
0.3319 USD |
| 2019-04-18 |
0.3361 USD |
13,660,830.0000 XRP |
0.3358 USD |
0.3333 USD |
0.3486 USD |
0.3363 USD |
| 2019-04-17 |
0.3311 USD |
13,779,940.0000 XRP |
0.3262 USD |
0.3198 USD |
0.3442 USD |
0.3359 USD |
| 2019-04-16 |
0.3227 USD |
8,390,891.0000 XRP |
0.3193 USD |
0.3159 USD |
0.3274 USD |
0.3260 USD |
| 2019-04-15 |
0.3248 USD |
14,406,418.0000 XRP |
0.3302 USD |
0.3140 USD |
0.3340 USD |
0.3193 USD |
| 2019-04-14 |
0.3280 USD |
7,658,170.0000 XRP |
0.3259 USD |
0.3225 USD |
0.3316 USD |
0.3300 USD |
| 2019-04-13 |
0.3257 USD |
6,942,601.0000 XRP |
0.3252 USD |
0.3226 USD |
0.3377 USD |
0.3262 USD |
| 2019-04-12 |
0.3271 USD |
11,447,538.0000 XRP |
0.3290 USD |
0.3170 USD |
0.3313 USD |
0.3251 USD |
| 2019-04-11 |
0.3417 USD |
16,097,634.0000 XRP |
0.3549 USD |
0.3227 USD |
0.3551 USD |
0.3285 USD |