Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
0.2648 USD |
26,208,231.7342 XRP |
0.2765 USD |
0.2536 USD |
0.2784 USD |
0.2645 USD |
| 2020-08-26 |
0.2777 USD |
10,883,954.0759 XRP |
0.2765 USD |
0.2742 USD |
0.2810 USD |
0.2765 USD |
| 2020-08-25 |
0.2785 USD |
14,432,030.0472 XRP |
0.2887 USD |
0.2704 USD |
0.2897 USD |
0.2765 USD |
| 2020-08-24 |
0.2882 USD |
8,457,105.1642 XRP |
0.2849 USD |
0.2824 USD |
0.2920 USD |
0.2887 USD |
| 2020-08-23 |
0.2831 USD |
7,796,220.9763 XRP |
0.2862 USD |
0.2777 USD |
0.2881 USD |
0.2849 USD |
| 2020-08-22 |
0.2791 USD |
12,408,053.3702 XRP |
0.2792 USD |
0.2732 USD |
0.2868 USD |
0.2862 USD |
| 2020-08-21 |
0.2856 USD |
19,072,592.9107 XRP |
0.2925 USD |
0.2775 USD |
0.2958 USD |
0.2792 USD |
| 2020-08-20 |
0.2909 USD |
11,123,938.5889 XRP |
0.2899 USD |
0.2848 USD |
0.2950 USD |
0.2925 USD |
| 2020-08-19 |
0.2913 USD |
26,001,837.8527 XRP |
0.3029 USD |
0.2789 USD |
0.3060 USD |
0.2899 USD |
| 2020-08-18 |
0.3087 USD |
28,744,855.5546 XRP |
0.3155 USD |
0.2981 USD |
0.3217 USD |
0.3029 USD |
| 2020-08-17 |
0.3158 USD |
36,771,059.5818 XRP |
0.3048 USD |
0.2973 USD |
0.3276 USD |
0.3155 USD |
| 2020-08-16 |
0.2986 USD |
22,590,331.9633 XRP |
0.2989 USD |
0.2920 USD |
0.3048 USD |
0.3047 USD |
| 2020-08-15 |
0.2999 USD |
22,403,158.1663 XRP |
0.3003 USD |
0.2906 USD |
0.3055 USD |
0.2989 USD |
| 2020-08-14 |
0.2993 USD |
36,410,167.7142 XRP |
0.2951 USD |
0.2902 USD |
0.3074 USD |
0.3003 USD |
| 2020-08-13 |
0.2833 USD |
28,759,126.2838 XRP |
0.2823 USD |
0.2728 USD |
0.2957 USD |
0.2951 USD |
| 2020-08-12 |
0.2814 USD |
20,407,156.3357 XRP |
0.2829 USD |
0.2721 USD |
0.2876 USD |
0.2823 USD |
| 2020-08-11 |
0.2901 USD |
40,399,350.1429 XRP |
0.2947 USD |
0.2678 USD |
0.3075 USD |
0.2829 USD |
| 2020-08-10 |
0.2948 USD |
22,244,782.3732 XRP |
0.2879 USD |
0.2848 USD |
0.3008 USD |
0.2947 USD |
| 2020-08-09 |
0.2896 USD |
18,179,513.6279 XRP |
0.2957 USD |
0.2822 USD |
0.2985 USD |
0.2879 USD |
| 2020-08-08 |
0.2946 USD |
13,799,459.8329 XRP |
0.2947 USD |
0.2906 USD |
0.2991 USD |
0.2957 USD |
| 2020-08-07 |
0.2959 USD |
33,950,956.2141 XRP |
0.3034 USD |
0.2781 USD |
0.3105 USD |
0.2947 USD |
| 2020-08-06 |
0.3041 USD |
19,144,999.6148 XRP |
0.3028 USD |
0.2974 USD |
0.3114 USD |
0.3034 USD |
| 2020-08-05 |
0.3011 USD |
27,667,579.9150 XRP |
0.3016 USD |
0.2912 USD |
0.3088 USD |
0.3028 USD |
| 2020-08-04 |
0.3043 USD |
35,452,977.1693 XRP |
0.3103 USD |
0.2912 USD |
0.3195 USD |
0.3016 USD |
| 2020-08-03 |
0.3076 USD |
47,020,372.4302 XRP |
0.2887 USD |
0.2841 USD |
0.3200 USD |
0.3103 USD |
| 2020-08-02 |
0.2925 USD |
98,293,132.2577 XRP |
0.2914 USD |
0.2400 USD |
0.3262 USD |
0.2880 USD |
| 2020-08-01 |
0.2795 USD |
62,184,183.4497 XRP |
0.2599 USD |
0.2561 USD |
0.2982 USD |
0.2914 USD |
| 2020-07-31 |
0.2502 USD |
24,985,822.8169 XRP |
0.2446 USD |
0.2421 USD |
0.2613 USD |
0.2601 USD |
| 2020-07-30 |
0.2435 USD |
19,951,842.4725 XRP |
0.2434 USD |
0.2350 USD |
0.2498 USD |
0.2446 USD |
| 2020-07-29 |
0.2416 USD |
28,536,072.7816 XRP |
0.2309 USD |
0.2299 USD |
0.2500 USD |
0.2434 USD |
| 2020-07-28 |
0.2263 USD |
19,955,499.7133 XRP |
0.2247 USD |
0.2172 USD |
0.2350 USD |
0.2309 USD |
| 2020-07-27 |
0.2200 USD |
29,684,927.2584 XRP |
0.2155 USD |
0.2090 USD |
0.2295 USD |
0.2243 USD |
| 2020-07-26 |
0.2182 USD |
21,921,072.8238 XRP |
0.2149 USD |
0.2130 USD |
0.2253 USD |
0.2155 USD |
| 2020-07-25 |
0.2115 USD |
11,528,627.7682 XRP |
0.2043 USD |
0.2039 USD |
0.2178 USD |
0.2149 USD |
| 2020-07-24 |
0.2049 USD |
10,545,970.7914 XRP |
0.2086 USD |
0.2019 USD |
0.2087 USD |
0.2043 USD |
| 2020-07-23 |
0.2061 USD |
18,382,051.2625 XRP |
0.2042 USD |
0.2020 USD |
0.2105 USD |
0.2086 USD |
| 2020-07-22 |
0.1996 USD |
9,932,496.2275 XRP |
0.1996 USD |
0.1963 USD |
0.2042 USD |
0.2042 USD |
| 2020-07-21 |
0.1985 USD |
8,895,256.8338 XRP |
0.1947 USD |
0.1942 USD |
0.2011 USD |
0.1996 USD |
| 2020-07-20 |
0.1965 USD |
8,370,877.9009 XRP |
0.1998 USD |
0.1917 USD |
0.2003 USD |
0.1948 USD |
| 2020-07-19 |
0.1983 USD |
8,950,190.8416 XRP |
0.1999 USD |
0.1959 USD |
0.2022 USD |
0.1997 USD |
| 2020-07-18 |
0.1983 USD |
9,271,839.4045 XRP |
0.1945 USD |
0.1939 USD |
0.2019 USD |
0.1997 USD |
| 2020-07-17 |
0.1945 USD |
10,814,391.7701 XRP |
0.1940 USD |
0.1911 USD |
0.1977 USD |
0.1945 USD |
| 2020-07-16 |
0.1923 USD |
11,658,006.7052 XRP |
0.1972 USD |
0.1885 USD |
0.1974 USD |
0.1940 USD |
| 2020-07-15 |
0.1977 USD |
8,948,759.3485 XRP |
0.1989 USD |
0.1965 USD |
0.1997 USD |
0.1972 USD |
| 2020-07-14 |
0.1979 USD |
7,624,675.7855 XRP |
0.1986 USD |
0.1951 USD |
0.1996 USD |
0.1989 USD |
| 2020-07-13 |
0.1999 USD |
21,732,565.9188 XRP |
0.2013 USD |
0.1921 USD |
0.2067 USD |
0.1986 USD |
| 2020-07-12 |
0.2004 USD |
8,415,760.4386 XRP |
0.2012 USD |
0.1975 USD |
0.2039 USD |
0.2011 USD |
| 2020-07-11 |
0.2010 USD |
2,858,632.7992 XRP |
0.1992 USD |
0.1981 USD |
0.2047 USD |
0.2017 USD |
| 2020-07-10 |
0.1975 USD |
15,316,672.5636 XRP |
0.2026 USD |
0.1922 USD |
0.2026 USD |
0.1988 USD |
| 2020-07-09 |
0.2032 USD |
20,083,485.6742 XRP |
0.2054 USD |
0.1978 USD |
0.2118 USD |
0.2006 USD |