Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-03 |
0.4377 USD |
2,945,798.1675 XRP |
0.4304 USD |
0.4259 USD |
0.4448 USD |
0.4399 USD |
| 2018-08-02 |
0.4377 USD |
1,114,742.4053 XRP |
0.4460 USD |
0.4301 USD |
0.4474 USD |
0.4304 USD |
| 2018-08-01 |
0.4436 USD |
3,763,448.9555 XRP |
0.4345 USD |
0.4265 USD |
0.4608 USD |
0.4460 USD |
| 2018-07-31 |
0.4348 USD |
4,062,597.1407 XRP |
0.4457 USD |
0.4268 USD |
0.4468 USD |
0.4345 USD |
| 2018-07-30 |
0.4452 USD |
2,456,697.9888 XRP |
0.4528 USD |
0.4342 USD |
0.4560 USD |
0.4457 USD |
| 2018-07-29 |
0.4530 USD |
445,069.8035 XRP |
0.4569 USD |
0.4501 USD |
0.4580 USD |
0.4528 USD |
| 2018-07-28 |
0.4534 USD |
840,240.7889 XRP |
0.4532 USD |
0.4480 USD |
0.4577 USD |
0.4568 USD |
| 2018-07-27 |
0.4519 USD |
2,161,352.6489 XRP |
0.4488 USD |
0.4436 USD |
0.4608 USD |
0.4532 USD |
| 2018-07-26 |
0.4582 USD |
2,598,580.5682 XRP |
0.4590 USD |
0.4461 USD |
0.4690 USD |
0.4488 USD |
| 2018-07-25 |
0.4602 USD |
4,257,849.0352 XRP |
0.4576 USD |
0.4517 USD |
0.4678 USD |
0.4590 USD |
| 2018-07-24 |
0.4555 USD |
10,006,086.3018 XRP |
0.4456 USD |
0.4375 USD |
0.4700 USD |
0.4576 USD |
| 2018-07-23 |
0.4539 USD |
2,632,701.2702 XRP |
0.4498 USD |
0.4420 USD |
0.4656 USD |
0.4456 USD |
| 2018-07-22 |
0.4565 USD |
2,121,680.8313 XRP |
0.4529 USD |
0.4461 USD |
0.4625 USD |
0.4498 USD |
| 2018-07-21 |
0.4509 USD |
4,511,127.6966 XRP |
0.4436 USD |
0.4346 USD |
0.4600 USD |
0.4529 USD |
| 2018-07-20 |
0.4530 USD |
5,490,107.1511 XRP |
0.4763 USD |
0.4292 USD |
0.4766 USD |
0.4436 USD |
| 2018-07-19 |
0.4804 USD |
2,846,719.9163 XRP |
0.4890 USD |
0.4716 USD |
0.4944 USD |
0.4763 USD |
| 2018-07-18 |
0.5035 USD |
7,017,163.9883 XRP |
0.5070 USD |
0.4763 USD |
0.5238 USD |
0.4890 USD |
| 2018-07-17 |
0.4947 USD |
7,267,317.9184 XRP |
0.4827 USD |
0.4690 USD |
0.5200 USD |
0.5079 USD |
| 2018-07-16 |
0.4648 USD |
5,584,679.1883 XRP |
0.4467 USD |
0.4430 USD |
0.4834 USD |
0.4827 USD |
| 2018-07-15 |
0.4447 USD |
1,631,178.6691 XRP |
0.4391 USD |
0.4356 USD |
0.4493 USD |
0.4467 USD |
| 2018-07-14 |
0.4335 USD |
2,704,628.1793 XRP |
0.4393 USD |
0.4140 USD |
0.4426 USD |
0.4391 USD |
| 2018-07-13 |
0.4387 USD |
2,216,094.8894 XRP |
0.4366 USD |
0.4305 USD |
0.4457 USD |
0.4393 USD |
| 2018-07-12 |
0.4327 USD |
5,505,366.3439 XRP |
0.4491 USD |
0.4226 USD |
0.4491 USD |
0.4366 USD |
| 2018-07-11 |
0.4457 USD |
2,497,515.6918 XRP |
0.4426 USD |
0.4402 USD |
0.4518 USD |
0.4491 USD |
| 2018-07-10 |
0.4538 USD |
4,534,614.6125 XRP |
0.4720 USD |
0.4391 USD |
0.4728 USD |
0.4426 USD |
| 2018-07-09 |
0.4743 USD |
2,866,796.8196 XRP |
0.4782 USD |
0.4700 USD |
0.4810 USD |
0.4720 USD |
| 2018-07-08 |
0.4837 USD |
1,833,275.2158 XRP |
0.4845 USD |
0.4750 USD |
0.4877 USD |
0.4782 USD |
| 2018-07-07 |
0.4711 USD |
1,582,605.4162 XRP |
0.4758 USD |
0.4627 USD |
0.4865 USD |
0.4845 USD |
| 2018-07-06 |
0.4703 USD |
2,223,295.7616 XRP |
0.4776 USD |
0.4590 USD |
0.4810 USD |
0.4758 USD |
| 2018-07-05 |
0.4839 USD |
3,618,256.2752 XRP |
0.4920 USD |
0.4696 USD |
0.5002 USD |
0.4776 USD |
| 2018-07-04 |
0.4917 USD |
2,994,179.2373 XRP |
0.4847 USD |
0.4750 USD |
0.5060 USD |
0.4920 USD |
| 2018-07-03 |
0.4965 USD |
4,548,364.8978 XRP |
0.4899 USD |
0.4778 USD |
0.5200 USD |
0.4847 USD |
| 2018-07-02 |
0.4824 USD |
6,658,589.3440 XRP |
0.4616 USD |
0.4520 USD |
0.4974 USD |
0.4891 USD |
| 2018-07-01 |
0.4579 USD |
1,722,169.4255 XRP |
0.4687 USD |
0.4502 USD |
0.4696 USD |
0.4616 USD |
| 2018-06-30 |
0.4679 USD |
3,532,907.7186 XRP |
0.4545 USD |
0.4544 USD |
0.4820 USD |
0.4687 USD |
| 2018-06-29 |
0.4385 USD |
5,048,905.9060 XRP |
0.4456 USD |
0.4241 USD |
0.4600 USD |
0.4545 USD |
| 2018-06-28 |
0.4535 USD |
3,661,520.5590 XRP |
0.4712 USD |
0.4393 USD |
0.4725 USD |
0.4474 USD |
| 2018-06-27 |
0.4611 USD |
3,074,653.7390 XRP |
0.4523 USD |
0.4480 USD |
0.4749 USD |
0.4710 USD |
| 2018-06-26 |
0.4723 USD |
2,392,337.2653 XRP |
0.4802 USD |
0.4516 USD |
0.4823 USD |
0.4526 USD |
| 2018-06-25 |
0.4794 USD |
4,646,756.6396 XRP |
0.4744 USD |
0.4722 USD |
0.4929 USD |
0.4802 USD |
| 2018-06-24 |
0.4636 USD |
8,037,247.9412 XRP |
0.4903 USD |
0.4402 USD |
0.4949 USD |
0.4744 USD |
| 2018-06-23 |
0.4874 USD |
1,309,918.7045 XRP |
0.4824 USD |
0.4776 USD |
0.4939 USD |
0.4899 USD |
| 2018-06-22 |
0.4972 USD |
6,420,173.7416 XRP |
0.5332 USD |
0.4700 USD |
0.5366 USD |
0.4816 USD |
| 2018-06-21 |
0.5382 USD |
1,278,634.2591 XRP |
0.5400 USD |
0.5302 USD |
0.5490 USD |
0.5332 USD |
| 2018-06-20 |
0.5360 USD |
2,025,628.3541 XRP |
0.5492 USD |
0.5229 USD |
0.5500 USD |
0.5400 USD |
| 2018-06-19 |
0.5452 USD |
3,199,904.4670 XRP |
0.5378 USD |
0.5341 USD |
0.5882 USD |
0.5492 USD |
| 2018-06-18 |
0.5299 USD |
3,940,986.2326 XRP |
0.5259 USD |
0.5097 USD |
0.5512 USD |
0.5386 USD |
| 2018-06-17 |
0.5308 USD |
1,425,200.9244 XRP |
0.5337 USD |
0.5224 USD |
0.5400 USD |
0.5259 USD |
| 2018-06-16 |
0.5305 USD |
1,538,986.9375 XRP |
0.5330 USD |
0.5187 USD |
0.5381 USD |
0.5337 USD |
| 2018-06-15 |
0.5460 USD |
3,820,956.3132 XRP |
0.5564 USD |
0.5281 USD |
0.5627 USD |
0.5330 USD |