Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-12 |
0.2719 USD |
14,194,658.3267 XRP |
0.2742 USD |
0.2669 USD |
0.2760 USD |
0.2717 USD |
| 2019-11-11 |
0.2744 USD |
11,491,107.8363 XRP |
0.2788 USD |
0.2680 USD |
0.2808 USD |
0.2742 USD |
| 2019-11-10 |
0.2798 USD |
8,378,932.9352 XRP |
0.2802 USD |
0.2770 USD |
0.2850 USD |
0.2788 USD |
| 2019-11-09 |
0.2787 USD |
10,318,577.8771 XRP |
0.2750 USD |
0.2746 USD |
0.2823 USD |
0.2802 USD |
| 2019-11-08 |
0.2786 USD |
16,586,507.6259 XRP |
0.2904 USD |
0.2702 USD |
0.2906 USD |
0.2750 USD |
| 2019-11-07 |
0.2944 USD |
21,905,770.3931 XRP |
0.3104 USD |
0.2746 USD |
0.3150 USD |
0.2901 USD |
| 2019-11-06 |
0.3041 USD |
10,619,529.6461 XRP |
0.3009 USD |
0.2971 USD |
0.3143 USD |
0.3104 USD |
| 2019-11-05 |
0.3006 USD |
10,985,310.8291 XRP |
0.2996 USD |
0.2950 USD |
0.3056 USD |
0.3009 USD |
| 2019-11-04 |
0.2946 USD |
8,526,703.1128 XRP |
0.2902 USD |
0.2893 USD |
0.3009 USD |
0.2996 USD |
| 2019-11-03 |
0.2914 USD |
10,347,350.6670 XRP |
0.2952 USD |
0.2890 USD |
0.2962 USD |
0.2901 USD |
| 2019-11-02 |
0.2951 USD |
8,817,729.9775 XRP |
0.2920 USD |
0.2919 USD |
0.2980 USD |
0.2952 USD |
| 2019-11-01 |
0.2907 USD |
8,056,332.9724 XRP |
0.2946 USD |
0.2845 USD |
0.2946 USD |
0.2920 USD |
| 2019-10-31 |
0.2936 USD |
10,779,888.3873 XRP |
0.2952 USD |
0.2852 USD |
0.2989 USD |
0.2946 USD |
| 2019-10-30 |
0.2961 USD |
8,968,491.7692 XRP |
0.3026 USD |
0.2905 USD |
0.3065 USD |
0.2952 USD |
| 2019-10-29 |
0.3018 USD |
21,657,744.5337 XRP |
0.2944 USD |
0.2927 USD |
0.3100 USD |
0.3026 USD |
| 2019-10-28 |
0.2997 USD |
11,851,475.5631 XRP |
0.2992 USD |
0.2943 USD |
0.3060 USD |
0.2944 USD |
| 2019-10-27 |
0.2975 USD |
11,806,473.3747 XRP |
0.2945 USD |
0.2909 USD |
0.3033 USD |
0.2992 USD |
| 2019-10-26 |
0.2989 USD |
22,914,862.4248 XRP |
0.2986 USD |
0.2838 USD |
0.3150 USD |
0.2945 USD |
| 2019-10-25 |
0.2921 USD |
19,827,721.4289 XRP |
0.2767 USD |
0.2751 USD |
0.3085 USD |
0.2986 USD |
| 2019-10-24 |
0.2736 USD |
8,045,551.5034 XRP |
0.2731 USD |
0.2661 USD |
0.2809 USD |
0.2767 USD |
| 2019-10-23 |
0.2705 USD |
22,916,087.9515 XRP |
0.2904 USD |
0.2473 USD |
0.2913 USD |
0.2736 USD |
| 2019-10-22 |
0.2939 USD |
14,210,705.6627 XRP |
0.2926 USD |
0.2722 USD |
0.3032 USD |
0.2904 USD |
| 2019-10-21 |
0.2915 USD |
8,294,750.1391 XRP |
0.2941 USD |
0.2887 USD |
0.2957 USD |
0.2926 USD |
| 2019-10-20 |
0.2897 USD |
9,306,397.7903 XRP |
0.2917 USD |
0.2812 USD |
0.2975 USD |
0.2941 USD |
| 2019-10-19 |
0.2935 USD |
9,074,490.1468 XRP |
0.2945 USD |
0.2871 USD |
0.2992 USD |
0.2917 USD |
| 2019-10-18 |
0.2927 USD |
20,461,806.2327 XRP |
0.3018 USD |
0.2847 USD |
0.3100 USD |
0.2945 USD |
| 2019-10-17 |
0.2958 USD |
22,292,838.0550 XRP |
0.2834 USD |
0.2801 USD |
0.3041 USD |
0.3018 USD |
| 2019-10-16 |
0.2848 USD |
12,717,700.1720 XRP |
0.2883 USD |
0.2781 USD |
0.2920 USD |
0.2836 USD |
| 2019-10-15 |
0.2903 USD |
15,452,069.0844 XRP |
0.2977 USD |
0.2827 USD |
0.2993 USD |
0.2883 USD |
| 2019-10-14 |
0.2894 USD |
18,810,214.7040 XRP |
0.2775 USD |
0.2769 USD |
0.2980 USD |
0.2977 USD |
| 2019-10-13 |
0.2782 USD |
7,142,948.9309 XRP |
0.2726 USD |
0.2717 USD |
0.2821 USD |
0.2775 USD |
| 2019-10-12 |
0.2731 USD |
5,101,647.1338 XRP |
0.2677 USD |
0.2677 USD |
0.2774 USD |
0.2726 USD |
| 2019-10-11 |
0.2690 USD |
9,391,782.9489 XRP |
0.2711 USD |
0.2652 USD |
0.2762 USD |
0.2677 USD |
| 2019-10-10 |
0.2732 USD |
9,019,731.7643 XRP |
0.2819 USD |
0.2651 USD |
0.2823 USD |
0.2711 USD |
| 2019-10-09 |
0.2806 USD |
12,732,986.8304 XRP |
0.2778 USD |
0.2735 USD |
0.2873 USD |
0.2819 USD |
| 2019-10-08 |
0.2775 USD |
14,439,805.0250 XRP |
0.2765 USD |
0.2712 USD |
0.2856 USD |
0.2778 USD |
| 2019-10-07 |
0.2729 USD |
29,549,669.8140 XRP |
0.2555 USD |
0.2537 USD |
0.2822 USD |
0.2765 USD |
| 2019-10-06 |
0.2535 USD |
6,227,042.8017 XRP |
0.2538 USD |
0.2510 USD |
0.2566 USD |
0.2555 USD |
| 2019-10-05 |
0.2522 USD |
6,487,218.5394 XRP |
0.2528 USD |
0.2471 USD |
0.2568 USD |
0.2538 USD |
| 2019-10-04 |
0.2518 USD |
8,840,582.5445 XRP |
0.2470 USD |
0.2451 USD |
0.2573 USD |
0.2528 USD |
| 2019-10-03 |
0.2474 USD |
13,343,600.7713 XRP |
0.2535 USD |
0.2410 USD |
0.2540 USD |
0.2470 USD |
| 2019-10-02 |
0.2497 USD |
16,720,021.4057 XRP |
0.2480 USD |
0.2447 USD |
0.2550 USD |
0.2535 USD |
| 2019-10-01 |
0.2532 USD |
15,984,729.7762 XRP |
0.2567 USD |
0.2437 USD |
0.2615 USD |
0.2480 USD |
| 2019-09-30 |
0.2527 USD |
23,086,719.8565 XRP |
0.2404 USD |
0.2353 USD |
0.2618 USD |
0.2567 USD |
| 2019-09-29 |
0.2389 USD |
8,251,462.2798 XRP |
0.2423 USD |
0.2349 USD |
0.2427 USD |
0.2404 USD |
| 2019-09-28 |
0.2414 USD |
7,392,274.9819 XRP |
0.2428 USD |
0.2378 USD |
0.2451 USD |
0.2423 USD |
| 2019-09-27 |
0.2394 USD |
20,972,480.7240 XRP |
0.2426 USD |
0.2332 USD |
0.2474 USD |
0.2428 USD |
| 2019-09-26 |
0.2383 USD |
18,296,373.1150 XRP |
0.2456 USD |
0.2241 USD |
0.2499 USD |
0.2426 USD |
| 2019-09-25 |
0.2408 USD |
15,341,305.3750 XRP |
0.2339 USD |
0.2318 USD |
0.2498 USD |
0.2456 USD |
| 2019-09-24 |
0.2414 USD |
51,365,664.6613 XRP |
0.2674 USD |
0.2058 USD |
0.2728 USD |
0.2339 USD |