Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-17 |
0.2415 USD |
4,361,532.5740 XRP |
0.2402 USD |
0.2390 USD |
0.2431 USD |
0.2406 USD |
| 2020-10-16 |
0.2413 USD |
12,134,200.3992 XRP |
0.2459 USD |
0.2378 USD |
0.2480 USD |
0.2402 USD |
| 2020-10-15 |
0.2465 USD |
10,664,743.3256 XRP |
0.2491 USD |
0.2429 USD |
0.2503 USD |
0.2460 USD |
| 2020-10-14 |
0.2516 USD |
12,901,814.9748 XRP |
0.2566 USD |
0.2463 USD |
0.2587 USD |
0.2494 USD |
| 2020-10-13 |
0.2562 USD |
8,820,947.5511 XRP |
0.2562 USD |
0.2526 USD |
0.2600 USD |
0.2568 USD |
| 2020-10-12 |
0.2556 USD |
11,790,733.5157 XRP |
0.2555 USD |
0.2490 USD |
0.2584 USD |
0.2562 USD |
| 2020-10-11 |
0.2559 USD |
4,875,191.4334 XRP |
0.2541 USD |
0.2535 USD |
0.2584 USD |
0.2555 USD |
| 2020-10-10 |
0.2564 USD |
10,065,121.3480 XRP |
0.2531 USD |
0.2531 USD |
0.2604 USD |
0.2540 USD |
| 2020-10-09 |
0.2519 USD |
9,838,575.8024 XRP |
0.2514 USD |
0.2485 USD |
0.2565 USD |
0.2531 USD |
| 2020-10-08 |
0.2485 USD |
7,431,425.0284 XRP |
0.2489 USD |
0.2423 USD |
0.2530 USD |
0.2515 USD |
| 2020-10-07 |
0.2474 USD |
8,926,558.6808 XRP |
0.2457 USD |
0.2411 USD |
0.2513 USD |
0.2488 USD |
| 2020-10-06 |
0.2509 USD |
19,994,626.8518 XRP |
0.2510 USD |
0.2405 USD |
0.2593 USD |
0.2457 USD |
| 2020-10-05 |
0.2502 USD |
14,607,487.7736 XRP |
0.2479 USD |
0.2466 USD |
0.2545 USD |
0.2506 USD |
| 2020-10-04 |
0.2424 USD |
14,009,168.2056 XRP |
0.2328 USD |
0.2318 USD |
0.2503 USD |
0.2479 USD |
| 2020-10-03 |
0.2338 USD |
4,211,265.7652 XRP |
0.2340 USD |
0.2326 USD |
0.2350 USD |
0.2328 USD |
| 2020-10-02 |
0.2330 USD |
12,110,816.1729 XRP |
0.2380 USD |
0.2290 USD |
0.2392 USD |
0.2340 USD |
| 2020-10-01 |
0.2385 USD |
9,335,883.0086 XRP |
0.2418 USD |
0.2338 USD |
0.2445 USD |
0.2380 USD |
| 2020-09-30 |
0.2405 USD |
5,124,476.4295 XRP |
0.2425 USD |
0.2379 USD |
0.2425 USD |
0.2418 USD |
| 2020-09-29 |
0.2409 USD |
9,669,295.9912 XRP |
0.2408 USD |
0.2383 USD |
0.2466 USD |
0.2427 USD |
| 2020-09-28 |
0.2462 USD |
9,232,297.1377 XRP |
0.2434 USD |
0.2396 USD |
0.2550 USD |
0.2408 USD |
| 2020-09-27 |
0.2416 USD |
4,232,487.2892 XRP |
0.2416 USD |
0.2375 USD |
0.2448 USD |
0.2434 USD |
| 2020-09-26 |
0.2418 USD |
6,896,831.8703 XRP |
0.2417 USD |
0.2381 USD |
0.2456 USD |
0.2416 USD |
| 2020-09-25 |
0.2382 USD |
13,096,295.5969 XRP |
0.2330 USD |
0.2299 USD |
0.2447 USD |
0.2417 USD |
| 2020-09-24 |
0.2275 USD |
11,447,093.4295 XRP |
0.2213 USD |
0.2193 USD |
0.2350 USD |
0.2330 USD |
| 2020-09-23 |
0.2277 USD |
11,417,672.1253 XRP |
0.2331 USD |
0.2206 USD |
0.2351 USD |
0.2213 USD |
| 2020-09-22 |
0.2318 USD |
6,700,747.9324 XRP |
0.2308 USD |
0.2295 USD |
0.2344 USD |
0.2331 USD |
| 2020-09-21 |
0.2374 USD |
14,304,721.0499 XRP |
0.2465 USD |
0.2293 USD |
0.2479 USD |
0.2308 USD |
| 2020-09-20 |
0.2469 USD |
5,051,123.7521 XRP |
0.2512 USD |
0.2425 USD |
0.2513 USD |
0.2465 USD |
| 2020-09-19 |
0.2507 USD |
7,177,426.4067 XRP |
0.2508 USD |
0.2475 USD |
0.2549 USD |
0.2512 USD |
| 2020-09-18 |
0.2513 USD |
10,797,865.3469 XRP |
0.2522 USD |
0.2466 USD |
0.2550 USD |
0.2508 USD |
| 2020-09-17 |
0.2528 USD |
12,579,000.1308 XRP |
0.2469 USD |
0.2461 USD |
0.2585 USD |
0.2522 USD |
| 2020-09-16 |
0.2434 USD |
12,793,532.9429 XRP |
0.2434 USD |
0.2344 USD |
0.2510 USD |
0.2469 USD |
| 2020-09-15 |
0.2460 USD |
8,710,952.9654 XRP |
0.2457 USD |
0.2424 USD |
0.2490 USD |
0.2434 USD |
| 2020-09-14 |
0.2449 USD |
7,165,686.0567 XRP |
0.2421 USD |
0.2390 USD |
0.2484 USD |
0.2457 USD |
| 2020-09-13 |
0.2447 USD |
7,203,557.7432 XRP |
0.2475 USD |
0.2378 USD |
0.2534 USD |
0.2421 USD |
| 2020-09-12 |
0.2441 USD |
4,251,707.5479 XRP |
0.2428 USD |
0.2403 USD |
0.2488 USD |
0.2475 USD |
| 2020-09-11 |
0.2411 USD |
7,101,947.6726 XRP |
0.2434 USD |
0.2370 USD |
0.2445 USD |
0.2428 USD |
| 2020-09-10 |
0.2449 USD |
8,782,561.5974 XRP |
0.2392 USD |
0.2390 USD |
0.2486 USD |
0.2434 USD |
| 2020-09-09 |
0.2393 USD |
8,692,816.6630 XRP |
0.2367 USD |
0.2332 USD |
0.2430 USD |
0.2392 USD |
| 2020-09-08 |
0.2357 USD |
12,000,611.7136 XRP |
0.2421 USD |
0.2310 USD |
0.2433 USD |
0.2367 USD |
| 2020-09-07 |
0.2366 USD |
9,186,489.8822 XRP |
0.2399 USD |
0.2300 USD |
0.2429 USD |
0.2421 USD |
| 2020-09-06 |
0.2382 USD |
11,521,140.7082 XRP |
0.2372 USD |
0.2297 USD |
0.2433 USD |
0.2399 USD |
| 2020-09-05 |
0.2423 USD |
23,771,968.6109 XRP |
0.2541 USD |
0.2312 USD |
0.2600 USD |
0.2372 USD |
| 2020-09-04 |
0.2513 USD |
23,134,299.2260 XRP |
0.2446 USD |
0.2403 USD |
0.2659 USD |
0.2541 USD |
| 2020-09-03 |
0.2593 USD |
38,028,398.0037 XRP |
0.2760 USD |
0.2371 USD |
0.2765 USD |
0.2446 USD |
| 2020-09-02 |
0.2819 USD |
28,097,338.3182 XRP |
0.2954 USD |
0.2643 USD |
0.3043 USD |
0.2760 USD |
| 2020-09-01 |
0.2913 USD |
17,764,398.5426 XRP |
0.2813 USD |
0.2746 USD |
0.2995 USD |
0.2954 USD |
| 2020-08-31 |
0.2815 USD |
11,727,817.7663 XRP |
0.2830 USD |
0.2780 USD |
0.2847 USD |
0.2813 USD |
| 2020-08-30 |
0.2800 USD |
11,148,031.4444 XRP |
0.2740 USD |
0.2740 USD |
0.2838 USD |
0.2830 USD |
| 2020-08-29 |
0.2737 USD |
8,181,959.5696 XRP |
0.2718 USD |
0.2687 USD |
0.2772 USD |
0.2740 USD |