Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-31 |
0.3564 USD |
9,210,612.4938 XRP |
0.3676 USD |
0.3438 USD |
0.3728 USD |
0.3479 USD |
| 2018-12-30 |
0.3622 USD |
7,371,710.4587 XRP |
0.3588 USD |
0.3514 USD |
0.3691 USD |
0.3676 USD |
| 2018-12-29 |
0.3714 USD |
9,812,460.9827 XRP |
0.3747 USD |
0.3560 USD |
0.3837 USD |
0.3588 USD |
| 2018-12-28 |
0.3592 USD |
13,970,906.0991 XRP |
0.3358 USD |
0.3330 USD |
0.3802 USD |
0.3748 USD |
| 2018-12-27 |
0.3536 USD |
10,302,063.8150 XRP |
0.3756 USD |
0.3286 USD |
0.3769 USD |
0.3358 USD |
| 2018-12-26 |
0.3724 USD |
10,752,266.1540 XRP |
0.3792 USD |
0.3560 USD |
0.3910 USD |
0.3756 USD |
| 2018-12-25 |
0.3775 USD |
16,294,559.1384 XRP |
0.4033 USD |
0.3631 USD |
0.4056 USD |
0.3792 USD |
| 2018-12-24 |
0.4161 USD |
24,322,476.6443 XRP |
0.3681 USD |
0.3681 USD |
0.4520 USD |
0.4033 USD |
| 2018-12-23 |
0.3675 USD |
6,587,246.4114 XRP |
0.3600 USD |
0.3577 USD |
0.3850 USD |
0.3681 USD |
| 2018-12-22 |
0.3523 USD |
7,839,152.6977 XRP |
0.3543 USD |
0.3450 USD |
0.3626 USD |
0.3600 USD |
| 2018-12-21 |
0.3647 USD |
10,639,186.4759 XRP |
0.3747 USD |
0.3493 USD |
0.3844 USD |
0.3543 USD |
| 2018-12-20 |
0.3698 USD |
12,903,936.5571 XRP |
0.3465 USD |
0.3418 USD |
0.3888 USD |
0.3747 USD |
| 2018-12-19 |
0.3663 USD |
20,447,420.9328 XRP |
0.3502 USD |
0.3410 USD |
0.3943 USD |
0.3470 USD |
| 2018-12-18 |
0.3341 USD |
10,304,193.4681 XRP |
0.3262 USD |
0.3212 USD |
0.3504 USD |
0.3504 USD |
| 2018-12-17 |
0.3155 USD |
14,282,977.1446 XRP |
0.2831 USD |
0.2819 USD |
0.3366 USD |
0.3262 USD |
| 2018-12-16 |
0.2865 USD |
2,190,648.3543 XRP |
0.2812 USD |
0.2812 USD |
0.2920 USD |
0.2829 USD |
| 2018-12-15 |
0.2807 USD |
5,670,156.4001 XRP |
0.2845 USD |
0.2775 USD |
0.2876 USD |
0.2812 USD |
| 2018-12-14 |
0.2877 USD |
6,953,558.9233 XRP |
0.2956 USD |
0.2800 USD |
0.2961 USD |
0.2845 USD |
| 2018-12-13 |
0.2983 USD |
3,697,782.0210 XRP |
0.3036 USD |
0.2924 USD |
0.3044 USD |
0.2956 USD |
| 2018-12-12 |
0.3020 USD |
5,086,796.0783 XRP |
0.2962 USD |
0.2947 USD |
0.3091 USD |
0.3036 USD |
| 2018-12-11 |
0.2964 USD |
4,190,600.2205 XRP |
0.2971 USD |
0.2915 USD |
0.3069 USD |
0.2962 USD |
| 2018-12-10 |
0.2994 USD |
6,406,060.3473 XRP |
0.3083 USD |
0.2911 USD |
0.3120 USD |
0.2971 USD |
| 2018-12-09 |
0.3057 USD |
4,759,277.2216 XRP |
0.3010 USD |
0.2964 USD |
0.3179 USD |
0.3083 USD |
| 2018-12-08 |
0.3040 USD |
7,211,211.9895 XRP |
0.2990 USD |
0.2895 USD |
0.3194 USD |
0.3010 USD |
| 2018-12-07 |
0.2976 USD |
14,708,588.9663 XRP |
0.3030 USD |
0.2860 USD |
0.3102 USD |
0.2990 USD |
| 2018-12-06 |
0.3232 USD |
12,223,049.5895 XRP |
0.3320 USD |
0.3010 USD |
0.3407 USD |
0.3030 USD |
| 2018-12-05 |
0.3390 USD |
5,075,743.3667 XRP |
0.3480 USD |
0.3310 USD |
0.3487 USD |
0.3320 USD |
| 2018-12-04 |
0.3481 USD |
12,401,772.2805 XRP |
0.3429 USD |
0.3338 USD |
0.3599 USD |
0.3479 USD |
| 2018-12-03 |
0.3478 USD |
9,824,628.2186 XRP |
0.3640 USD |
0.3397 USD |
0.3647 USD |
0.3429 USD |
| 2018-12-02 |
0.3654 USD |
3,893,808.7409 XRP |
0.3681 USD |
0.3597 USD |
0.3753 USD |
0.3640 USD |
| 2018-12-01 |
0.3655 USD |
3,961,484.2479 XRP |
0.3587 USD |
0.3512 USD |
0.3750 USD |
0.3681 USD |
| 2018-11-30 |
0.3614 USD |
6,887,100.0644 XRP |
0.3768 USD |
0.3500 USD |
0.3800 USD |
0.3587 USD |
| 2018-11-29 |
0.3785 USD |
8,446,264.8003 XRP |
0.3885 USD |
0.3670 USD |
0.3919 USD |
0.3768 USD |
| 2018-11-28 |
0.3800 USD |
13,413,206.4585 XRP |
0.3560 USD |
0.3559 USD |
0.4011 USD |
0.3885 USD |
| 2018-11-27 |
0.3483 USD |
8,642,651.8893 XRP |
0.3511 USD |
0.3354 USD |
0.3658 USD |
0.3560 USD |
| 2018-11-26 |
0.3562 USD |
18,935,151.3830 XRP |
0.3682 USD |
0.3303 USD |
0.3844 USD |
0.3507 USD |
| 2018-11-25 |
0.3433 USD |
24,468,448.6672 XRP |
0.3650 USD |
0.3123 USD |
0.3832 USD |
0.3682 USD |
| 2018-11-24 |
0.3808 USD |
14,420,162.8076 XRP |
0.4018 USD |
0.3545 USD |
0.4130 USD |
0.3650 USD |
| 2018-11-23 |
0.4026 USD |
15,982,772.6718 XRP |
0.4166 USD |
0.3872 USD |
0.4231 USD |
0.4017 USD |
| 2018-11-22 |
0.4320 USD |
6,472,955.0776 XRP |
0.4421 USD |
0.4142 USD |
0.4445 USD |
0.4166 USD |
| 2018-11-21 |
0.4312 USD |
15,404,838.9164 XRP |
0.4239 USD |
0.4040 USD |
0.5000 USD |
0.4421 USD |
| 2018-11-20 |
0.4433 USD |
33,149,831.9218 XRP |
0.4657 USD |
0.4009 USD |
0.4913 USD |
0.4235 USD |
| 2018-11-19 |
0.4791 USD |
15,381,933.1447 XRP |
0.5065 USD |
0.4599 USD |
0.5065 USD |
0.4657 USD |
| 2018-11-18 |
0.5025 USD |
8,185,730.7981 XRP |
0.4870 USD |
0.4858 USD |
0.5177 USD |
0.5065 USD |
| 2018-11-17 |
0.4773 USD |
6,426,921.3210 XRP |
0.4660 USD |
0.4606 USD |
0.4986 USD |
0.4870 USD |
| 2018-11-16 |
0.4687 USD |
12,315,873.2217 XRP |
0.4747 USD |
0.4574 USD |
0.4832 USD |
0.4660 USD |
| 2018-11-15 |
0.4504 USD |
26,513,199.2828 XRP |
0.4582 USD |
0.4132 USD |
0.4786 USD |
0.4747 USD |
| 2018-11-14 |
0.4503 USD |
27,318,464.4271 XRP |
0.5011 USD |
0.4020 USD |
0.5036 USD |
0.4579 USD |
| 2018-11-13 |
0.5108 USD |
6,114,541.9167 XRP |
0.5141 USD |
0.4971 USD |
0.5208 USD |
0.5011 USD |
| 2018-11-12 |
0.5119 USD |
5,515,848.9742 XRP |
0.5019 USD |
0.4970 USD |
0.5255 USD |
0.5141 USD |