Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
0.1969 USD |
19,919,005.0131 XRP |
0.1852 USD |
0.1840 USD |
0.2054 USD |
0.2039 USD |
| 2020-07-07 |
0.1861 USD |
6,500,291.1092 XRP |
0.1887 USD |
0.1831 USD |
0.1895 USD |
0.1852 USD |
| 2020-07-06 |
0.1850 USD |
10,400,446.6879 XRP |
0.1773 USD |
0.1767 USD |
0.1892 USD |
0.1887 USD |
| 2020-07-05 |
0.1765 USD |
4,909,943.3913 XRP |
0.1780 USD |
0.1740 USD |
0.1788 USD |
0.1773 USD |
| 2020-07-04 |
0.1780 USD |
3,382,819.1853 XRP |
0.1764 USD |
0.1761 USD |
0.1795 USD |
0.1780 USD |
| 2020-07-03 |
0.1768 USD |
4,562,572.9715 XRP |
0.1749 USD |
0.1745 USD |
0.1785 USD |
0.1764 USD |
| 2020-07-02 |
0.1749 USD |
7,061,204.1645 XRP |
0.1766 USD |
0.1723 USD |
0.1773 USD |
0.1749 USD |
| 2020-07-01 |
0.1761 USD |
6,440,184.9467 XRP |
0.1754 USD |
0.1738 USD |
0.1783 USD |
0.1766 USD |
| 2020-06-30 |
0.1762 USD |
6,470,446.6531 XRP |
0.1775 USD |
0.1749 USD |
0.1777 USD |
0.1754 USD |
| 2020-06-29 |
0.1769 USD |
11,469,555.1780 XRP |
0.1768 USD |
0.1749 USD |
0.1791 USD |
0.1775 USD |
| 2020-06-28 |
0.1774 USD |
5,891,224.1989 XRP |
0.1751 USD |
0.1733 USD |
0.1797 USD |
0.1768 USD |
| 2020-06-27 |
0.1758 USD |
12,273,161.9108 XRP |
0.1824 USD |
0.1690 USD |
0.1832 USD |
0.1751 USD |
| 2020-06-26 |
0.1816 USD |
10,339,877.9359 XRP |
0.1814 USD |
0.1783 USD |
0.1868 USD |
0.1825 USD |
| 2020-06-25 |
0.1817 USD |
7,842,259.4636 XRP |
0.1833 USD |
0.1784 USD |
0.1839 USD |
0.1814 USD |
| 2020-06-24 |
0.1849 USD |
7,843,096.5152 XRP |
0.1888 USD |
0.1814 USD |
0.1900 USD |
0.1833 USD |
| 2020-06-23 |
0.1890 USD |
6,845,543.1003 XRP |
0.1899 USD |
0.1884 USD |
0.1905 USD |
0.1888 USD |
| 2020-06-22 |
0.1887 USD |
10,357,288.2533 XRP |
0.1856 USD |
0.1856 USD |
0.1905 USD |
0.1899 USD |
| 2020-06-21 |
0.1869 USD |
2,534,446.5177 XRP |
0.1878 USD |
0.1855 USD |
0.1882 USD |
0.1857 USD |
| 2020-06-20 |
0.1872 USD |
4,032,820.5683 XRP |
0.1869 USD |
0.1848 USD |
0.1889 USD |
0.1878 USD |
| 2020-06-19 |
0.1882 USD |
6,146,866.3052 XRP |
0.1896 USD |
0.1863 USD |
0.1900 USD |
0.1869 USD |
| 2020-06-18 |
0.1906 USD |
8,125,578.1153 XRP |
0.1931 USD |
0.1881 USD |
0.1931 USD |
0.1896 USD |
| 2020-06-17 |
0.1927 USD |
12,466,521.1154 XRP |
0.1924 USD |
0.1884 USD |
0.1987 USD |
0.1931 USD |
| 2020-06-16 |
0.1919 USD |
10,380,670.0968 XRP |
0.1926 USD |
0.1901 USD |
0.1942 USD |
0.1924 USD |
| 2020-06-15 |
0.1878 USD |
11,109,924.9127 XRP |
0.1902 USD |
0.1820 USD |
0.1936 USD |
0.1926 USD |
| 2020-06-14 |
0.1910 USD |
4,141,650.3706 XRP |
0.1927 USD |
0.1888 USD |
0.1927 USD |
0.1902 USD |
| 2020-06-13 |
0.1922 USD |
4,229,313.8783 XRP |
0.1929 USD |
0.1910 USD |
0.1938 USD |
0.1927 USD |
| 2020-06-12 |
0.1922 USD |
9,061,594.0024 XRP |
0.1888 USD |
0.1866 USD |
0.1949 USD |
0.1929 USD |
| 2020-06-11 |
0.1923 USD |
7,409,930.8894 XRP |
0.2027 USD |
0.1830 USD |
0.2035 USD |
0.1888 USD |
| 2020-06-10 |
0.2019 USD |
5,046,706.4621 XRP |
0.2014 USD |
0.2000 USD |
0.2041 USD |
0.2026 USD |
| 2020-06-09 |
0.2022 USD |
7,844,342.3727 XRP |
0.2043 USD |
0.2003 USD |
0.2056 USD |
0.2014 USD |
| 2020-06-08 |
0.2026 USD |
2,534,740.9379 XRP |
0.2033 USD |
0.2014 USD |
0.2045 USD |
0.2043 USD |
| 2020-06-07 |
0.2019 USD |
7,617,436.8020 XRP |
0.2038 USD |
0.1986 USD |
0.2049 USD |
0.2033 USD |
| 2020-06-06 |
0.2029 USD |
4,851,720.9263 XRP |
0.2028 USD |
0.2013 USD |
0.2048 USD |
0.2038 USD |
| 2020-06-05 |
0.2033 USD |
3,490,620.6379 XRP |
0.2043 USD |
0.2018 USD |
0.2057 USD |
0.2028 USD |
| 2020-06-04 |
0.2041 USD |
8,863,748.7703 XRP |
0.2040 USD |
0.1993 USD |
0.2074 USD |
0.2043 USD |
| 2020-06-03 |
0.2031 USD |
2,822,924.4926 XRP |
0.2029 USD |
0.2010 USD |
0.2047 USD |
0.2042 USD |
| 2020-06-02 |
0.2055 USD |
19,052,877.9294 XRP |
0.2111 USD |
0.1977 USD |
0.2146 USD |
0.2031 USD |
| 2020-06-01 |
0.2071 USD |
8,119,269.8288 XRP |
0.2024 USD |
0.2012 USD |
0.2130 USD |
0.2111 USD |
| 2020-05-31 |
0.2069 USD |
8,920,121.8116 XRP |
0.2070 USD |
0.2003 USD |
0.2136 USD |
0.2024 USD |
| 2020-05-30 |
0.2017 USD |
7,223,667.9571 XRP |
0.1975 USD |
0.1961 USD |
0.2079 USD |
0.2070 USD |
| 2020-05-29 |
0.1994 USD |
6,301,350.4711 XRP |
0.2007 USD |
0.1963 USD |
0.2030 USD |
0.1975 USD |
| 2020-05-28 |
0.1978 USD |
3,965,695.3970 XRP |
0.1976 USD |
0.1950 USD |
0.2010 USD |
0.2005 USD |
| 2020-05-27 |
0.1973 USD |
11,567,577.2954 XRP |
0.1938 USD |
0.1938 USD |
0.2004 USD |
0.1976 USD |
| 2020-05-26 |
0.1942 USD |
4,053,465.4929 XRP |
0.1960 USD |
0.1916 USD |
0.1969 USD |
0.1938 USD |
| 2020-05-25 |
0.1938 USD |
6,132,983.7387 XRP |
0.1926 USD |
0.1898 USD |
0.1971 USD |
0.1960 USD |
| 2020-05-24 |
0.1976 USD |
7,310,393.2930 XRP |
0.1988 USD |
0.1923 USD |
0.2012 USD |
0.1926 USD |
| 2020-05-23 |
0.2002 USD |
4,976,523.2083 XRP |
0.2001 USD |
0.1981 USD |
0.2022 USD |
0.1988 USD |
| 2020-05-22 |
0.1994 USD |
11,510,630.6381 XRP |
0.1942 USD |
0.1920 USD |
0.2026 USD |
0.2001 USD |
| 2020-05-21 |
0.1949 USD |
13,433,538.2664 XRP |
0.2018 USD |
0.1894 USD |
0.2029 USD |
0.1942 USD |
| 2020-05-20 |
0.2018 USD |
4,781,117.5183 XRP |
0.2050 USD |
0.1973 USD |
0.2058 USD |
0.2017 USD |