Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
0.2037 USD |
5,816,255.3448 XRP |
0.2053 USD |
0.2009 USD |
0.2066 USD |
0.2050 USD |
| 2020-05-18 |
0.2046 USD |
7,238,697.7870 XRP |
0.2011 USD |
0.2011 USD |
0.2082 USD |
0.2053 USD |
| 2020-05-17 |
0.2026 USD |
4,245,519.1294 XRP |
0.1996 USD |
0.1991 USD |
0.2048 USD |
0.2011 USD |
| 2020-05-16 |
0.1996 USD |
4,833,799.9980 XRP |
0.1973 USD |
0.1964 USD |
0.2022 USD |
0.1996 USD |
| 2020-05-15 |
0.1995 USD |
9,877,419.6987 XRP |
0.2040 USD |
0.1952 USD |
0.2046 USD |
0.1973 USD |
| 2020-05-14 |
0.2031 USD |
11,336,894.1074 XRP |
0.2020 USD |
0.1985 USD |
0.2065 USD |
0.2040 USD |
| 2020-05-13 |
0.2006 USD |
5,383,440.6285 XRP |
0.1971 USD |
0.1960 USD |
0.2042 USD |
0.2020 USD |
| 2020-05-12 |
0.1967 USD |
8,128,019.6629 XRP |
0.1933 USD |
0.1917 USD |
0.2002 USD |
0.1971 USD |
| 2020-05-11 |
0.1927 USD |
17,410,531.8293 XRP |
0.1975 USD |
0.1850 USD |
0.2001 USD |
0.1933 USD |
| 2020-05-10 |
0.1956 USD |
28,448,345.7787 XRP |
0.2156 USD |
0.1800 USD |
0.2161 USD |
0.1975 USD |
| 2020-05-09 |
0.2206 USD |
10,836,091.0797 XRP |
0.2193 USD |
0.2152 USD |
0.2253 USD |
0.2156 USD |
| 2020-05-08 |
0.2190 USD |
8,689,332.2279 XRP |
0.2188 USD |
0.2145 USD |
0.2224 USD |
0.2193 USD |
| 2020-05-07 |
0.2168 USD |
12,122,338.8450 XRP |
0.2117 USD |
0.2101 USD |
0.2212 USD |
0.2188 USD |
| 2020-05-06 |
0.2183 USD |
5,555,555.3353 XRP |
0.2172 USD |
0.2110 USD |
0.2229 USD |
0.2117 USD |
| 2020-05-05 |
0.2174 USD |
4,516,805.0522 XRP |
0.2182 USD |
0.2138 USD |
0.2225 USD |
0.2173 USD |
| 2020-05-04 |
0.2151 USD |
15,375,967.3728 XRP |
0.2196 USD |
0.2075 USD |
0.2209 USD |
0.2182 USD |
| 2020-05-03 |
0.2220 USD |
7,992,863.3764 XRP |
0.2240 USD |
0.2159 USD |
0.2270 USD |
0.2196 USD |
| 2020-05-02 |
0.2214 USD |
9,707,785.9695 XRP |
0.2177 USD |
0.2156 USD |
0.2259 USD |
0.2240 USD |
| 2020-05-01 |
0.2179 USD |
13,576,218.6831 XRP |
0.2118 USD |
0.2117 USD |
0.2244 USD |
0.2177 USD |
| 2020-04-30 |
0.2239 USD |
47,393,878.8430 XRP |
0.2266 USD |
0.2085 USD |
0.2360 USD |
0.2118 USD |
| 2020-04-29 |
0.2218 USD |
35,160,584.0933 XRP |
0.2144 USD |
0.2048 USD |
0.2350 USD |
0.2266 USD |
| 2020-04-28 |
0.2075 USD |
15,838,432.2866 XRP |
0.1978 USD |
0.1950 USD |
0.2184 USD |
0.2149 USD |
| 2020-04-27 |
0.1967 USD |
11,842,279.9906 XRP |
0.1971 USD |
0.1945 USD |
0.1997 USD |
0.1979 USD |
| 2020-04-26 |
0.1954 USD |
10,192,790.5384 XRP |
0.1944 USD |
0.1923 USD |
0.1976 USD |
0.1971 USD |
| 2020-04-25 |
0.1947 USD |
6,539,128.1853 XRP |
0.1933 USD |
0.1917 USD |
0.1981 USD |
0.1944 USD |
| 2020-04-24 |
0.1945 USD |
6,709,659.6045 XRP |
0.1928 USD |
0.1925 USD |
0.1970 USD |
0.1933 USD |
| 2020-04-23 |
0.1936 USD |
16,199,454.2104 XRP |
0.1883 USD |
0.1858 USD |
0.1999 USD |
0.1928 USD |
| 2020-04-22 |
0.1869 USD |
5,015,623.8633 XRP |
0.1833 USD |
0.1823 USD |
0.1899 USD |
0.1882 USD |
| 2020-04-21 |
0.1840 USD |
10,207,568.7490 XRP |
0.1818 USD |
0.1815 USD |
0.1866 USD |
0.1834 USD |
| 2020-04-20 |
0.1865 USD |
15,994,982.3300 XRP |
0.1891 USD |
0.1786 USD |
0.1949 USD |
0.1818 USD |
| 2020-04-19 |
0.1924 USD |
8,001,113.0818 XRP |
0.1950 USD |
0.1882 USD |
0.1964 USD |
0.1892 USD |
| 2020-04-18 |
0.1928 USD |
10,873,606.1421 XRP |
0.1888 USD |
0.1888 USD |
0.1974 USD |
0.1950 USD |
| 2020-04-17 |
0.1894 USD |
8,604,624.3093 XRP |
0.1909 USD |
0.1864 USD |
0.1920 USD |
0.1888 USD |
| 2020-04-16 |
0.1846 USD |
13,659,810.2416 XRP |
0.1805 USD |
0.1741 USD |
0.1935 USD |
0.1908 USD |
| 2020-04-15 |
0.1847 USD |
11,786,866.9485 XRP |
0.1863 USD |
0.1800 USD |
0.1900 USD |
0.1805 USD |
| 2020-04-14 |
0.1872 USD |
8,555,701.0912 XRP |
0.1883 USD |
0.1841 USD |
0.1895 USD |
0.1863 USD |
| 2020-04-13 |
0.1848 USD |
15,116,262.6208 XRP |
0.1895 USD |
0.1804 USD |
0.1898 USD |
0.1883 USD |
| 2020-04-12 |
0.1925 USD |
10,675,962.7556 XRP |
0.1891 USD |
0.1866 USD |
0.1965 USD |
0.1897 USD |
| 2020-04-11 |
0.1886 USD |
8,306,648.7280 XRP |
0.1878 USD |
0.1853 USD |
0.1925 USD |
0.1891 USD |
| 2020-04-10 |
0.1886 USD |
16,827,886.9336 XRP |
0.1989 USD |
0.1816 USD |
0.1989 USD |
0.1878 USD |
| 2020-04-09 |
0.1990 USD |
9,375,194.4125 XRP |
0.2021 USD |
0.1940 USD |
0.2025 USD |
0.1989 USD |
| 2020-04-08 |
0.1986 USD |
10,684,448.5348 XRP |
0.1929 USD |
0.1917 USD |
0.2029 USD |
0.2021 USD |
| 2020-04-07 |
0.1988 USD |
23,361,845.9881 XRP |
0.1985 USD |
0.1897 USD |
0.2054 USD |
0.1929 USD |
| 2020-04-06 |
0.1902 USD |
16,163,253.1961 XRP |
0.1796 USD |
0.1796 USD |
0.1986 USD |
0.1984 USD |
| 2020-04-05 |
0.1792 USD |
4,887,927.3878 XRP |
0.1816 USD |
0.1763 USD |
0.1825 USD |
0.1796 USD |
| 2020-04-04 |
0.1804 USD |
8,049,318.8386 XRP |
0.1795 USD |
0.1779 USD |
0.1840 USD |
0.1816 USD |
| 2020-04-03 |
0.1797 USD |
9,077,834.5590 XRP |
0.1785 USD |
0.1761 USD |
0.1830 USD |
0.1795 USD |
| 2020-04-02 |
0.1791 USD |
17,507,927.2875 XRP |
0.1756 USD |
0.1747 USD |
0.1868 USD |
0.1785 USD |
| 2020-04-01 |
0.1727 USD |
15,757,082.0384 XRP |
0.1737 USD |
0.1681 USD |
0.1766 USD |
0.1756 USD |
| 2020-03-31 |
0.1751 USD |
12,785,133.7377 XRP |
0.1714 USD |
0.1706 USD |
0.1783 USD |
0.1737 USD |