Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-02-01 |
0.9780 USD |
32,226,755.1265 XRP |
1.1202 USD |
0.8700 USD |
1.1327 USD |
0.9399 USD |
| 2018-01-31 |
1.0812 USD |
21,826,692.4820 XRP |
1.0950 USD |
1.0010 USD |
1.1400 USD |
1.1202 USD |
| 2018-01-30 |
1.1608 USD |
28,091,947.4670 XRP |
1.2593 USD |
1.0649 USD |
1.2600 USD |
1.0949 USD |
| 2018-01-29 |
1.2861 USD |
16,166,447.3935 XRP |
1.3459 USD |
1.2400 USD |
1.3564 USD |
1.2593 USD |
| 2018-01-28 |
1.2784 USD |
18,901,307.3857 XRP |
1.2120 USD |
1.2100 USD |
1.3970 USD |
1.3459 USD |
| 2018-01-27 |
1.2092 USD |
9,373,233.0026 XRP |
1.2100 USD |
1.1746 USD |
1.2350 USD |
1.2120 USD |
| 2018-01-26 |
1.2007 USD |
25,386,667.2817 XRP |
1.3046 USD |
1.1089 USD |
1.3250 USD |
1.2100 USD |
| 2018-01-25 |
1.3270 USD |
15,517,163.9827 XRP |
1.3570 USD |
1.2750 USD |
1.3768 USD |
1.3046 USD |
| 2018-01-24 |
1.3494 USD |
24,872,969.1483 XRP |
1.3417 USD |
1.2859 USD |
1.4200 USD |
1.3570 USD |
| 2018-01-23 |
1.3281 USD |
43,765,206.5905 XRP |
1.3400 USD |
1.1800 USD |
1.4700 USD |
1.3400 USD |
| 2018-01-22 |
1.2595 USD |
39,506,755.5615 XRP |
1.3667 USD |
1.1350 USD |
1.4200 USD |
1.3400 USD |
| 2018-01-21 |
1.4109 USD |
32,801,581.3356 XRP |
1.5713 USD |
1.3010 USD |
1.5790 USD |
1.3667 USD |
| 2018-01-20 |
1.5599 USD |
21,317,229.9064 XRP |
1.5400 USD |
1.4900 USD |
1.6400 USD |
1.5713 USD |
| 2018-01-19 |
1.5855 USD |
33,541,754.3766 XRP |
1.5794 USD |
1.4810 USD |
1.7000 USD |
1.5400 USD |
| 2018-01-18 |
1.5175 USD |
63,508,178.1623 XRP |
1.3200 USD |
1.2332 USD |
1.7480 USD |
1.5794 USD |
| 2018-01-17 |
1.1286 USD |
77,548,592.9270 XRP |
1.1800 USD |
0.8800 USD |
1.4700 USD |
1.3200 USD |
| 2018-01-16 |
1.2715 USD |
71,372,907.6387 XRP |
1.6600 USD |
0.8370 USD |
1.7000 USD |
1.1800 USD |
| 2018-01-15 |
1.7940 USD |
13,242,675.8955 XRP |
1.8510 USD |
1.6250 USD |
1.9000 USD |
1.6600 USD |
| 2018-01-14 |
1.9051 USD |
11,092,044.6171 XRP |
2.0300 USD |
1.8000 USD |
2.0800 USD |
1.8510 USD |
| 2018-01-13 |
2.0035 USD |
4,946,168.4111 XRP |
2.4900 USD |
1.4739 USD |
2.4900 USD |
2.0268 USD |
| 2018-01-11 |
1.6518 USD |
12,696,951.1905 XRP |
1.9500 USD |
1.5053 USD |
1.9658 USD |
1.6437 USD |
| 2018-01-10 |
1.8808 USD |
22,896,898.9160 XRP |
2.0400 USD |
1.6000 USD |
2.1000 USD |
1.9498 USD |
| 2018-01-09 |
2.1888 USD |
15,137,465.0758 XRP |
2.3900 USD |
1.8500 USD |
2.5083 USD |
2.0234 USD |
| 2018-01-08 |
2.3807 USD |
14,738,289.7827 XRP |
2.7580 USD |
1.6100 USD |
2.7580 USD |
2.4056 USD |
| 2018-01-07 |
2.6932 USD |
5,498,470.7388 XRP |
2.6325 USD |
2.5500 USD |
2.7800 USD |
2.7630 USD |
| 2018-01-06 |
2.6533 USD |
8,682,993.1084 XRP |
2.6500 USD |
2.4577 USD |
2.8254 USD |
2.6325 USD |
| 2018-01-05 |
2.6043 USD |
24,463,320.0227 XRP |
2.6000 USD |
2.1500 USD |
3.0000 USD |
2.6500 USD |
| 2018-01-04 |
2.9541 USD |
28,505,763.8236 XRP |
2.7800 USD |
2.3442 USD |
3.3499 USD |
2.5972 USD |
| 2018-01-03 |
2.5181 USD |
20,256,723.5118 XRP |
2.2000 USD |
2.1880 USD |
2.9000 USD |
2.7800 USD |
| 2018-01-02 |
2.0775 USD |
12,066,601.9401 XRP |
2.0706 USD |
1.9300 USD |
2.2199 USD |
2.2076 USD |
| 2018-01-01 |
1.9533 USD |
7,967,667.6888 XRP |
1.9900 USD |
1.8229 USD |
2.1000 USD |
2.0990 USD |
| 2017-12-31 |
1.8815 USD |
17,420,429.2815 XRP |
1.9000 USD |
1.6000 USD |
2.1000 USD |
1.9900 USD |
| 2017-12-30 |
2.0922 USD |
42,476,416.2021 XRP |
1.9500 USD |
1.7858 USD |
2.4800 USD |
1.8880 USD |
| 2017-12-29 |
1.6254 USD |
39,537,920.1469 XRP |
1.2782 USD |
1.2710 USD |
1.9500 USD |
1.9500 USD |
| 2017-12-28 |
1.2331 USD |
21,684,296.5166 XRP |
1.2251 USD |
1.1500 USD |
1.3000 USD |
1.2790 USD |
| 2017-12-27 |
1.1648 USD |
26,339,202.3175 XRP |
1.0750 USD |
1.0644 USD |
1.3000 USD |
1.2069 USD |
| 2017-12-26 |
1.0353 USD |
8,986,049.0052 XRP |
1.0000 USD |
0.9870 USD |
1.0987 USD |
1.0750 USD |
| 2017-12-25 |
0.9996 USD |
8,114,080.6875 XRP |
0.9851 USD |
0.9500 USD |
1.0610 USD |
1.0000 USD |
| 2017-12-24 |
0.9639 USD |
14,958,866.7826 XRP |
1.0300 USD |
0.8575 USD |
1.0600 USD |
0.9851 USD |
| 2017-12-23 |
1.0420 USD |
13,551,416.9763 XRP |
1.0100 USD |
0.9500 USD |
1.0949 USD |
1.0317 USD |
| 2017-12-22 |
0.9918 USD |
42,191,897.2548 XRP |
1.1010 USD |
0.6800 USD |
1.2480 USD |
1.0100 USD |
| 2017-12-21 |
0.9239 USD |
39,635,504.6041 XRP |
0.7195 USD |
0.7050 USD |
1.1700 USD |
1.1010 USD |
| 2017-12-20 |
0.7058 USD |
15,422,895.9394 XRP |
0.7480 USD |
0.6500 USD |
0.7644 USD |
0.7195 USD |
| 2017-12-19 |
0.7846 USD |
17,292,771.5046 XRP |
0.7510 USD |
0.7281 USD |
0.8400 USD |
0.7480 USD |
| 2017-12-18 |
0.7335 USD |
14,340,739.1242 XRP |
0.7140 USD |
0.6600 USD |
0.8000 USD |
0.7510 USD |
| 2017-12-17 |
0.7367 USD |
12,536,460.8657 XRP |
0.7471 USD |
0.7000 USD |
0.7857 USD |
0.7188 USD |
| 2017-12-16 |
0.7667 USD |
12,911,213.1444 XRP |
0.7490 USD |
0.7320 USD |
0.8350 USD |
0.7471 USD |
| 2017-12-15 |
0.7565 USD |
20,085,949.1457 XRP |
0.8769 USD |
0.6000 USD |
0.8850 USD |
0.7490 USD |
| 2017-12-14 |
0.6641 USD |
33,192,365.5301 XRP |
0.4788 USD |
0.4600 USD |
0.9000 USD |
0.8700 USD |
| 2017-12-13 |
0.4312 USD |
37,917,550.3800 XRP |
0.3430 USD |
0.3200 USD |
0.4990 USD |
0.4788 USD |