Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
0.1706 USD |
18,372,951.8185 XRP |
0.1626 USD |
0.1620 USD |
0.1760 USD |
0.1714 USD |
| 2020-03-29 |
0.1684 USD |
18,663,722.2366 XRP |
0.1757 USD |
0.1620 USD |
0.1769 USD |
0.1626 USD |
| 2020-03-28 |
0.1719 USD |
34,020,077.8709 XRP |
0.1729 USD |
0.1665 USD |
0.1803 USD |
0.1757 USD |
| 2020-03-27 |
0.1774 USD |
29,128,910.0689 XRP |
0.1770 USD |
0.1701 USD |
0.1877 USD |
0.1729 USD |
| 2020-03-26 |
0.1671 USD |
20,822,118.6920 XRP |
0.1619 USD |
0.1603 USD |
0.1780 USD |
0.1768 USD |
| 2020-03-25 |
0.1609 USD |
26,131,814.2797 XRP |
0.1630 USD |
0.1574 USD |
0.1658 USD |
0.1619 USD |
| 2020-03-24 |
0.1613 USD |
26,332,978.2995 XRP |
0.1591 USD |
0.1576 USD |
0.1647 USD |
0.1630 USD |
| 2020-03-23 |
0.1547 USD |
16,240,192.7839 XRP |
0.1478 USD |
0.1445 USD |
0.1626 USD |
0.1592 USD |
| 2020-03-22 |
0.1533 USD |
20,075,753.9297 XRP |
0.1581 USD |
0.1461 USD |
0.1617 USD |
0.1478 USD |
| 2020-03-21 |
0.1568 USD |
12,959,313.3463 XRP |
0.1569 USD |
0.1515 USD |
0.1623 USD |
0.1581 USD |
| 2020-03-20 |
0.1636 USD |
37,645,939.6803 XRP |
0.1656 USD |
0.1451 USD |
0.1758 USD |
0.1569 USD |
| 2020-03-19 |
0.1577 USD |
29,172,560.3888 XRP |
0.1480 USD |
0.1447 USD |
0.1732 USD |
0.1656 USD |
| 2020-03-18 |
0.1454 USD |
14,447,860.1075 XRP |
0.1481 USD |
0.1406 USD |
0.1498 USD |
0.1480 USD |
| 2020-03-17 |
0.1478 USD |
28,472,704.1037 XRP |
0.1410 USD |
0.1404 USD |
0.1547 USD |
0.1481 USD |
| 2020-03-16 |
0.1399 USD |
40,159,224.0009 XRP |
0.1526 USD |
0.1280 USD |
0.1526 USD |
0.1410 USD |
| 2020-03-15 |
0.1523 USD |
23,637,012.2307 XRP |
0.1458 USD |
0.1445 USD |
0.1643 USD |
0.1526 USD |
| 2020-03-14 |
0.1530 USD |
14,949,336.4251 XRP |
0.1603 USD |
0.1434 USD |
0.1605 USD |
0.1458 USD |
| 2020-03-13 |
0.1432 USD |
120,140,111.8288 XRP |
0.1368 USD |
0.1165 USD |
0.1700 USD |
0.1603 USD |
| 2020-03-12 |
0.1577 USD |
157,654,494.2242 XRP |
0.2074 USD |
0.1200 USD |
0.2100 USD |
0.1366 USD |
| 2020-03-11 |
0.2048 USD |
19,659,195.9786 XRP |
0.2116 USD |
0.1989 USD |
0.2136 USD |
0.2074 USD |
| 2020-03-10 |
0.2106 USD |
9,946,465.0726 XRP |
0.2098 USD |
0.2055 USD |
0.2157 USD |
0.2116 USD |
| 2020-03-09 |
0.2056 USD |
24,757,660.7557 XRP |
0.2040 USD |
0.1982 USD |
0.2115 USD |
0.2098 USD |
| 2020-03-08 |
0.2152 USD |
20,471,304.1696 XRP |
0.2367 USD |
0.2001 USD |
0.2367 USD |
0.2039 USD |
| 2020-03-07 |
0.2405 USD |
8,011,017.2142 XRP |
0.2453 USD |
0.2356 USD |
0.2458 USD |
0.2367 USD |
| 2020-03-06 |
0.2425 USD |
7,085,116.4390 XRP |
0.2393 USD |
0.2383 USD |
0.2465 USD |
0.2453 USD |
| 2020-03-05 |
0.2392 USD |
8,365,828.0086 XRP |
0.2348 USD |
0.2348 USD |
0.2435 USD |
0.2393 USD |
| 2020-03-04 |
0.2341 USD |
5,322,117.2446 XRP |
0.2339 USD |
0.2302 USD |
0.2382 USD |
0.2348 USD |
| 2020-03-03 |
0.2344 USD |
7,979,293.7405 XRP |
0.2392 USD |
0.2298 USD |
0.2396 USD |
0.2339 USD |
| 2020-03-02 |
0.2357 USD |
9,168,100.5659 XRP |
0.2275 USD |
0.2255 USD |
0.2416 USD |
0.2392 USD |
| 2020-03-01 |
0.2297 USD |
9,655,825.8747 XRP |
0.2288 USD |
0.2240 USD |
0.2360 USD |
0.2270 USD |
| 2020-02-29 |
0.2356 USD |
7,249,244.3993 XRP |
0.2369 USD |
0.2288 USD |
0.2428 USD |
0.2288 USD |
| 2020-02-28 |
0.2351 USD |
17,479,099.0727 XRP |
0.2386 USD |
0.2281 USD |
0.2440 USD |
0.2369 USD |
| 2020-02-27 |
0.2373 USD |
18,986,063.7789 XRP |
0.2289 USD |
0.2236 USD |
0.2477 USD |
0.2382 USD |
| 2020-02-26 |
0.2363 USD |
31,598,447.8902 XRP |
0.2515 USD |
0.2233 USD |
0.2549 USD |
0.2289 USD |
| 2020-02-25 |
0.2589 USD |
13,024,658.5991 XRP |
0.2708 USD |
0.2511 USD |
0.2708 USD |
0.2521 USD |
| 2020-02-24 |
0.2727 USD |
14,823,713.2431 XRP |
0.2842 USD |
0.2640 USD |
0.2853 USD |
0.2708 USD |
| 2020-02-23 |
0.2822 USD |
11,043,807.0242 XRP |
0.2756 USD |
0.2751 USD |
0.2861 USD |
0.2842 USD |
| 2020-02-22 |
0.2741 USD |
4,723,825.5257 XRP |
0.2747 USD |
0.2709 USD |
0.2781 USD |
0.2756 USD |
| 2020-02-21 |
0.2743 USD |
10,513,339.0326 XRP |
0.2713 USD |
0.2685 USD |
0.2791 USD |
0.2747 USD |
| 2020-02-20 |
0.2717 USD |
24,161,247.8438 XRP |
0.2752 USD |
0.2610 USD |
0.2816 USD |
0.2713 USD |
| 2020-02-19 |
0.2903 USD |
20,849,162.8327 XRP |
0.2987 USD |
0.2710 USD |
0.3090 USD |
0.2752 USD |
| 2020-02-18 |
0.2924 USD |
21,820,256.2518 XRP |
0.2874 USD |
0.2761 USD |
0.3033 USD |
0.2987 USD |
| 2020-02-17 |
0.2810 USD |
23,543,589.9682 XRP |
0.2926 USD |
0.2690 USD |
0.2951 USD |
0.2874 USD |
| 2020-02-16 |
0.2938 USD |
36,074,415.1737 XRP |
0.3072 USD |
0.2680 USD |
0.3191 USD |
0.2926 USD |
| 2020-02-15 |
0.3210 USD |
28,363,980.6443 XRP |
0.3368 USD |
0.2950 USD |
0.3470 USD |
0.3074 USD |
| 2020-02-14 |
0.3285 USD |
30,757,858.2139 XRP |
0.3274 USD |
0.3105 USD |
0.3397 USD |
0.3368 USD |
| 2020-02-13 |
0.3225 USD |
70,854,311.5306 XRP |
0.3057 USD |
0.2655 USD |
0.3400 USD |
0.3274 USD |
| 2020-02-12 |
0.2965 USD |
35,771,800.8390 XRP |
0.2823 USD |
0.2822 USD |
0.3097 USD |
0.3057 USD |
| 2020-02-11 |
0.2758 USD |
22,976,357.2171 XRP |
0.2732 USD |
0.2671 USD |
0.2845 USD |
0.2826 USD |
| 2020-02-10 |
0.2738 USD |
14,439,716.7496 XRP |
0.2823 USD |
0.2675 USD |
0.2833 USD |
0.2732 USD |