Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2018-06-14 |
0.5460 USD |
7,565,900.4762 XRP |
0.5300 USD |
0.5205 USD |
0.5680 USD |
0.5564 USD |
| 2018-06-13 |
0.5297 USD |
8,488,519.7721 XRP |
0.5585 USD |
0.5020 USD |
0.5603 USD |
0.5282 USD |
| 2018-06-12 |
0.5725 USD |
6,493,894.8464 XRP |
0.5983 USD |
0.5448 USD |
0.5994 USD |
0.5585 USD |
| 2018-06-11 |
0.5785 USD |
5,721,365.0520 XRP |
0.5827 USD |
0.5610 USD |
0.5999 USD |
0.5985 USD |
| 2018-06-10 |
0.6046 USD |
8,732,803.0819 XRP |
0.6578 USD |
0.5550 USD |
0.6578 USD |
0.5827 USD |
| 2018-06-09 |
0.6659 USD |
2,001,317.2828 XRP |
0.6725 USD |
0.6564 USD |
0.6799 USD |
0.6578 USD |
| 2018-06-08 |
0.6699 USD |
1,889,694.4331 XRP |
0.6782 USD |
0.6564 USD |
0.6800 USD |
0.6725 USD |
| 2018-06-07 |
0.6788 USD |
2,685,930.6763 XRP |
0.6747 USD |
0.6687 USD |
0.6885 USD |
0.6782 USD |
| 2018-06-06 |
0.6691 USD |
3,972,886.0504 XRP |
0.6737 USD |
0.6540 USD |
0.6850 USD |
0.6747 USD |
| 2018-06-05 |
0.6602 USD |
5,079,236.7609 XRP |
0.6555 USD |
0.6340 USD |
0.6850 USD |
0.6737 USD |
| 2018-06-04 |
0.6642 USD |
10,198,350.5038 XRP |
0.6876 USD |
0.6352 USD |
0.7041 USD |
0.6555 USD |
| 2018-06-03 |
0.6614 USD |
7,159,055.0941 XRP |
0.6421 USD |
0.6374 USD |
0.6882 USD |
0.6876 USD |
| 2018-06-02 |
0.6339 USD |
6,076,525.0568 XRP |
0.6203 USD |
0.6100 USD |
0.6495 USD |
0.6421 USD |
| 2018-06-01 |
0.6117 USD |
4,600,490.0104 XRP |
0.6111 USD |
0.6042 USD |
0.6235 USD |
0.6203 USD |
| 2018-05-31 |
0.6083 USD |
3,551,273.2776 XRP |
0.6005 USD |
0.5882 USD |
0.6200 USD |
0.6111 USD |
| 2018-05-30 |
0.6011 USD |
6,129,502.7801 XRP |
0.5999 USD |
0.5818 USD |
0.6263 USD |
0.6005 USD |
| 2018-05-29 |
0.5823 USD |
7,681,722.1557 XRP |
0.5480 USD |
0.5455 USD |
0.6100 USD |
0.5999 USD |
| 2018-05-28 |
0.5760 USD |
6,667,140.7325 XRP |
0.6033 USD |
0.5457 USD |
0.6093 USD |
0.5480 USD |
| 2018-05-27 |
0.6027 USD |
2,265,264.1973 XRP |
0.6079 USD |
0.5964 USD |
0.6103 USD |
0.6033 USD |
| 2018-05-26 |
0.6162 USD |
3,312,223.7555 XRP |
0.6058 USD |
0.5973 USD |
0.6266 USD |
0.6079 USD |
| 2018-05-25 |
0.6103 USD |
5,586,666.9273 XRP |
0.6297 USD |
0.5937 USD |
0.6331 USD |
0.6058 USD |
| 2018-05-24 |
0.6092 USD |
6,711,401.4583 XRP |
0.5916 USD |
0.5771 USD |
0.6380 USD |
0.6297 USD |
| 2018-05-23 |
0.6049 USD |
10,339,586.6847 XRP |
0.6390 USD |
0.5750 USD |
0.6451 USD |
0.5916 USD |
| 2018-05-22 |
0.6605 USD |
2,736,592.4591 XRP |
0.6758 USD |
0.6354 USD |
0.6784 USD |
0.6377 USD |
| 2018-05-21 |
0.6851 USD |
3,438,912.5329 XRP |
0.6982 USD |
0.6700 USD |
0.7020 USD |
0.6759 USD |
| 2018-05-20 |
0.6918 USD |
3,081,749.7111 XRP |
0.6756 USD |
0.6695 USD |
0.7067 USD |
0.6982 USD |
| 2018-05-19 |
0.6749 USD |
1,950,884.0787 XRP |
0.6754 USD |
0.6620 USD |
0.6913 USD |
0.6753 USD |
| 2018-05-18 |
0.6660 USD |
4,697,797.2980 XRP |
0.6600 USD |
0.6468 USD |
0.6838 USD |
0.6754 USD |
| 2018-05-17 |
0.6832 USD |
5,016,148.7576 XRP |
0.7077 USD |
0.6500 USD |
0.7138 USD |
0.6600 USD |
| 2018-05-16 |
0.6784 USD |
7,287,380.4381 XRP |
0.6909 USD |
0.6600 USD |
0.7100 USD |
0.7088 USD |
| 2018-05-15 |
0.7200 USD |
6,828,563.8788 XRP |
0.7282 USD |
0.6831 USD |
0.7480 USD |
0.6909 USD |
| 2018-05-14 |
0.7207 USD |
9,904,523.8274 XRP |
0.7302 USD |
0.6913 USD |
0.7494 USD |
0.7282 USD |
| 2018-05-13 |
0.7145 USD |
7,675,437.2290 XRP |
0.6842 USD |
0.6650 USD |
0.7480 USD |
0.7302 USD |
| 2018-05-12 |
0.6758 USD |
9,566,509.5091 XRP |
0.6789 USD |
0.6310 USD |
0.7080 USD |
0.6840 USD |
| 2018-05-11 |
0.6938 USD |
21,754,291.1303 XRP |
0.7480 USD |
0.6501 USD |
0.7577 USD |
0.6789 USD |
| 2018-05-10 |
0.7818 USD |
5,167,636.2655 XRP |
0.7956 USD |
0.7455 USD |
0.8052 USD |
0.7482 USD |
| 2018-05-09 |
0.7811 USD |
10,817,721.9616 XRP |
0.8058 USD |
0.7600 USD |
0.8156 USD |
0.7956 USD |
| 2018-05-08 |
0.8136 USD |
5,154,838.4308 XRP |
0.8286 USD |
0.7919 USD |
0.8453 USD |
0.8058 USD |
| 2018-05-07 |
0.8225 USD |
8,194,743.2368 XRP |
0.8598 USD |
0.8011 USD |
0.8629 USD |
0.8286 USD |
| 2018-05-06 |
0.8667 USD |
6,769,977.5614 XRP |
0.8986 USD |
0.8377 USD |
0.9100 USD |
0.8599 USD |
| 2018-05-05 |
0.9042 USD |
4,495,830.2537 XRP |
0.8882 USD |
0.8854 USD |
0.9240 USD |
0.8986 USD |
| 2018-05-04 |
0.8924 USD |
8,852,952.3701 XRP |
0.8748 USD |
0.8562 USD |
0.9247 USD |
0.8882 USD |
| 2018-05-03 |
0.8706 USD |
8,480,558.2497 XRP |
0.8580 USD |
0.8400 USD |
0.8900 USD |
0.8734 USD |
| 2018-05-02 |
0.8499 USD |
7,224,627.2490 XRP |
0.8336 USD |
0.8250 USD |
0.8749 USD |
0.8580 USD |
| 2018-05-01 |
0.8086 USD |
7,758,854.4946 XRP |
0.8310 USD |
0.7810 USD |
0.8395 USD |
0.8356 USD |
| 2018-04-30 |
0.8443 USD |
5,772,899.9372 XRP |
0.8699 USD |
0.8167 USD |
0.8750 USD |
0.8310 USD |
| 2018-04-29 |
0.8668 USD |
8,467,253.8664 XRP |
0.8599 USD |
0.8251 USD |
0.9086 USD |
0.8699 USD |
| 2018-04-28 |
0.8506 USD |
6,817,284.9165 XRP |
0.8051 USD |
0.8031 USD |
0.8900 USD |
0.8603 USD |