Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
0.6104 USD |
50,968,313.5651 XRP |
0.5857 USD |
0.5800 USD |
0.6291 USD |
0.6222 USD |
| 2020-12-05 |
0.5792 USD |
34,094,486.4527 XRP |
0.5531 USD |
0.5483 USD |
0.5965 USD |
0.5859 USD |
| 2020-12-04 |
0.5890 USD |
66,608,649.3415 XRP |
0.6298 USD |
0.5430 USD |
0.6346 USD |
0.5538 USD |
| 2020-12-03 |
0.6274 USD |
31,069,063.1261 XRP |
0.6298 USD |
0.6145 USD |
0.6425 USD |
0.6310 USD |
| 2020-12-02 |
0.6151 USD |
41,955,012.7047 XRP |
0.6115 USD |
0.5935 USD |
0.6371 USD |
0.6310 USD |
| 2020-12-01 |
0.6341 USD |
92,344,129.2481 XRP |
0.6647 USD |
0.5729 USD |
0.6819 USD |
0.6112 USD |
| 2020-11-30 |
0.6388 USD |
87,468,492.5424 XRP |
0.6060 USD |
0.5990 USD |
0.6890 USD |
0.6642 USD |
| 2020-11-29 |
0.6086 USD |
71,353,127.9273 XRP |
0.6267 USD |
0.5829 USD |
0.6380 USD |
0.6057 USD |
| 2020-11-28 |
0.6015 USD |
90,993,958.9876 XRP |
0.5620 USD |
0.5401 USD |
0.6555 USD |
0.6271 USD |
| 2020-11-27 |
0.5431 USD |
85,594,538.0604 XRP |
0.5370 USD |
0.4955 USD |
0.5880 USD |
0.5619 USD |
| 2020-11-26 |
0.5323 USD |
212,615,879.9078 XRP |
0.6301 USD |
0.4550 USD |
0.6518 USD |
0.5370 USD |
| 2020-11-25 |
0.6553 USD |
171,666,650.1106 XRP |
0.6935 USD |
0.5813 USD |
0.7240 USD |
0.6305 USD |
| 2020-11-24 |
0.6700 USD |
305,590,624.4142 XRP |
0.6175 USD |
0.5664 USD |
0.7872 USD |
0.6940 USD |
| 2020-11-23 |
0.5312 USD |
181,299,581.6428 XRP |
0.4460 USD |
0.4327 USD |
0.6200 USD |
0.6169 USD |
| 2020-11-22 |
0.4509 USD |
159,910,788.7604 XRP |
0.4632 USD |
0.4040 USD |
0.4980 USD |
0.4467 USD |
| 2020-11-21 |
0.4018 USD |
136,056,258.0054 XRP |
0.3302 USD |
0.3300 USD |
0.4708 USD |
0.4624 USD |
| 2020-11-20 |
0.3151 USD |
32,736,725.9295 XRP |
0.3039 USD |
0.2973 USD |
0.3311 USD |
0.3304 USD |
| 2020-11-19 |
0.2986 USD |
23,892,367.3548 XRP |
0.2938 USD |
0.2842 USD |
0.3069 USD |
0.3039 USD |
| 2020-11-18 |
0.2942 USD |
30,107,357.6979 XRP |
0.3028 USD |
0.2805 USD |
0.3082 USD |
0.2937 USD |
| 2020-11-17 |
0.2991 USD |
34,477,531.9594 XRP |
0.2882 USD |
0.2877 USD |
0.3055 USD |
0.3028 USD |
| 2020-11-16 |
0.2810 USD |
21,018,089.3785 XRP |
0.2693 USD |
0.2677 USD |
0.2899 USD |
0.2882 USD |
| 2020-11-15 |
0.2715 USD |
13,498,930.0348 XRP |
0.2686 USD |
0.2643 USD |
0.2771 USD |
0.2696 USD |
| 2020-11-14 |
0.2698 USD |
22,248,799.5105 XRP |
0.2660 USD |
0.2611 USD |
0.2775 USD |
0.2686 USD |
| 2020-11-13 |
0.2602 USD |
14,143,496.8091 XRP |
0.2550 USD |
0.2541 USD |
0.2660 USD |
0.2660 USD |
| 2020-11-12 |
0.2554 USD |
9,872,902.2831 XRP |
0.2561 USD |
0.2528 USD |
0.2583 USD |
0.2550 USD |
| 2020-11-11 |
0.2579 USD |
13,841,436.4351 XRP |
0.2543 USD |
0.2527 USD |
0.2600 USD |
0.2561 USD |
| 2020-11-10 |
0.2557 USD |
13,762,811.9324 XRP |
0.2506 USD |
0.2482 USD |
0.2646 USD |
0.2541 USD |
| 2020-11-09 |
0.2508 USD |
14,850,842.1093 XRP |
0.2537 USD |
0.2459 USD |
0.2561 USD |
0.2506 USD |
| 2020-11-08 |
0.2530 USD |
7,714,922.9623 XRP |
0.2492 USD |
0.2478 USD |
0.2572 USD |
0.2537 USD |
| 2020-11-07 |
0.2550 USD |
22,114,576.7189 XRP |
0.2588 USD |
0.2443 USD |
0.2675 USD |
0.2492 USD |
| 2020-11-06 |
0.2546 USD |
21,917,897.2140 XRP |
0.2461 USD |
0.2455 USD |
0.2619 USD |
0.2586 USD |
| 2020-11-05 |
0.2430 USD |
18,916,214.3559 XRP |
0.2385 USD |
0.2373 USD |
0.2475 USD |
0.2460 USD |
| 2020-11-04 |
0.2371 USD |
8,978,000.1580 XRP |
0.2397 USD |
0.2327 USD |
0.2405 USD |
0.2379 USD |
| 2020-11-03 |
0.2353 USD |
10,198,517.0790 XRP |
0.2355 USD |
0.2284 USD |
0.2442 USD |
0.2395 USD |
| 2020-11-02 |
0.2379 USD |
7,677,591.7797 XRP |
0.2406 USD |
0.2330 USD |
0.2449 USD |
0.2355 USD |
| 2020-11-01 |
0.2395 USD |
3,347,617.6885 XRP |
0.2398 USD |
0.2369 USD |
0.2415 USD |
0.2401 USD |
| 2020-10-31 |
0.2404 USD |
8,233,021.2333 XRP |
0.2393 USD |
0.2379 USD |
0.2438 USD |
0.2400 USD |
| 2020-10-30 |
0.2380 USD |
8,881,549.4269 XRP |
0.2426 USD |
0.2310 USD |
0.2442 USD |
0.2393 USD |
| 2020-10-29 |
0.2438 USD |
10,444,691.1339 XRP |
0.2456 USD |
0.2400 USD |
0.2473 USD |
0.2424 USD |
| 2020-10-28 |
0.2489 USD |
8,924,112.1819 XRP |
0.2528 USD |
0.2445 USD |
0.2568 USD |
0.2456 USD |
| 2020-10-27 |
0.2514 USD |
7,294,472.4526 XRP |
0.2485 USD |
0.2480 USD |
0.2542 USD |
0.2528 USD |
| 2020-10-26 |
0.2514 USD |
9,828,905.5804 XRP |
0.2533 USD |
0.2440 USD |
0.2590 USD |
0.2485 USD |
| 2020-10-25 |
0.2536 USD |
5,602,960.5889 XRP |
0.2563 USD |
0.2515 USD |
0.2574 USD |
0.2532 USD |
| 2020-10-24 |
0.2552 USD |
3,008,071.4470 XRP |
0.2550 USD |
0.2528 USD |
0.2575 USD |
0.2563 USD |
| 2020-10-23 |
0.2552 USD |
7,457,840.0343 XRP |
0.2574 USD |
0.2505 USD |
0.2596 USD |
0.2550 USD |
| 2020-10-22 |
0.2594 USD |
15,294,868.0493 XRP |
0.2515 USD |
0.2511 USD |
0.2639 USD |
0.2575 USD |
| 2020-10-21 |
0.2513 USD |
17,703,890.9888 XRP |
0.2435 USD |
0.2431 USD |
0.2550 USD |
0.2515 USD |
| 2020-10-20 |
0.2451 USD |
6,365,016.6208 XRP |
0.2457 USD |
0.2416 USD |
0.2503 USD |
0.2436 USD |
| 2020-10-19 |
0.2460 USD |
6,124,439.2797 XRP |
0.2423 USD |
0.2404 USD |
0.2497 USD |
0.2457 USD |
| 2020-10-18 |
0.2422 USD |
3,173,277.7314 XRP |
0.2406 USD |
0.2404 USD |
0.2434 USD |
0.2422 USD |