Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-12-02 |
0.2474 USD |
4,364,132.8453 XRP |
0.2535 USD |
0.2410 USD |
0.2535 USD |
0.2441 USD |
| 2017-12-01 |
0.2448 USD |
8,149,576.1483 XRP |
0.2400 USD |
0.2290 USD |
0.2668 USD |
0.2535 USD |
| 2017-11-30 |
0.2371 USD |
12,060,847.4341 XRP |
0.2387 USD |
0.2200 USD |
0.2499 USD |
0.2400 USD |
| 2017-11-29 |
0.2570 USD |
22,550,994.4667 XRP |
0.2780 USD |
0.2310 USD |
0.2796 USD |
0.2387 USD |
| 2017-11-28 |
0.2588 USD |
15,035,731.3554 XRP |
0.2449 USD |
0.2430 USD |
0.2797 USD |
0.2790 USD |
| 2017-11-27 |
0.2444 USD |
5,987,811.6960 XRP |
0.2458 USD |
0.2421 USD |
0.2485 USD |
0.2450 USD |
| 2017-11-26 |
0.2458 USD |
4,937,249.0497 XRP |
0.2484 USD |
0.2430 USD |
0.2500 USD |
0.2458 USD |
| 2017-11-25 |
0.2456 USD |
6,066,629.5171 XRP |
0.2387 USD |
0.2371 USD |
0.2499 USD |
0.2484 USD |
| 2017-11-24 |
0.2387 USD |
5,495,563.4591 XRP |
0.2419 USD |
0.2324 USD |
0.2449 USD |
0.2400 USD |
| 2017-11-23 |
0.2416 USD |
9,133,029.5755 XRP |
0.2390 USD |
0.2369 USD |
0.2488 USD |
0.2413 USD |
| 2017-11-22 |
0.2371 USD |
6,562,714.6708 XRP |
0.2322 USD |
0.2320 USD |
0.2448 USD |
0.2390 USD |
| 2017-11-21 |
0.2370 USD |
8,284,070.1154 XRP |
0.2396 USD |
0.2300 USD |
0.2500 USD |
0.2322 USD |
| 2017-11-20 |
0.2395 USD |
10,046,070.8889 XRP |
0.2300 USD |
0.2294 USD |
0.2500 USD |
0.2429 USD |
| 2017-11-19 |
0.2301 USD |
5,536,844.0789 XRP |
0.2282 USD |
0.2238 USD |
0.2370 USD |
0.2300 USD |
| 2017-11-18 |
0.2245 USD |
5,553,474.1252 XRP |
0.2240 USD |
0.2200 USD |
0.2300 USD |
0.2282 USD |
| 2017-11-17 |
0.2255 USD |
7,556,567.5708 XRP |
0.2221 USD |
0.2102 USD |
0.2350 USD |
0.2240 USD |
| 2017-11-16 |
0.2351 USD |
34,179,586.3252 XRP |
0.2086 USD |
0.2050 USD |
0.2670 USD |
0.2220 USD |
| 2017-11-15 |
0.2086 USD |
5,452,938.2296 XRP |
0.2037 USD |
0.2030 USD |
0.2126 USD |
0.2086 USD |
| 2017-11-14 |
0.2060 USD |
7,693,190.7424 XRP |
0.2020 USD |
0.2000 USD |
0.2090 USD |
0.2037 USD |
| 2017-11-13 |
0.1994 USD |
5,700,219.0872 XRP |
0.1953 USD |
0.1950 USD |
0.2055 USD |
0.2020 USD |
| 2017-11-12 |
0.1984 USD |
17,393,226.0146 XRP |
0.2103 USD |
0.1895 USD |
0.2110 USD |
0.1954 USD |
| 2017-11-11 |
0.2079 USD |
5,877,126.2701 XRP |
0.2038 USD |
0.2010 USD |
0.2135 USD |
0.2103 USD |
| 2017-11-10 |
0.2109 USD |
10,965,787.3904 XRP |
0.2174 USD |
0.2000 USD |
0.2214 USD |
0.2038 USD |
| 2017-11-09 |
0.2194 USD |
7,764,964.9576 XRP |
0.2180 USD |
0.2150 USD |
0.2240 USD |
0.2174 USD |
| 2017-11-08 |
0.2127 USD |
6,460,876.4338 XRP |
0.2058 USD |
0.2044 USD |
0.2237 USD |
0.2182 USD |
| 2017-11-07 |
0.2031 USD |
4,177,519.6194 XRP |
0.2033 USD |
0.2002 USD |
0.2080 USD |
0.2058 USD |
| 2017-11-06 |
0.2026 USD |
4,451,643.4181 XRP |
0.2010 USD |
0.1980 USD |
0.2070 USD |
0.2033 USD |
| 2017-11-05 |
0.2006 USD |
2,586,672.0974 XRP |
0.2011 USD |
0.1970 USD |
0.2044 USD |
0.2010 USD |
| 2017-11-04 |
0.2036 USD |
3,289,304.9086 XRP |
0.2070 USD |
0.2010 USD |
0.2100 USD |
0.2011 USD |
| 2017-11-03 |
0.2079 USD |
10,280,046.7248 XRP |
0.1970 USD |
0.1970 USD |
0.2199 USD |
0.2070 USD |
| 2017-11-02 |
0.1897 USD |
9,065,140.7452 XRP |
0.1907 USD |
0.1800 USD |
0.2049 USD |
0.1970 USD |
| 2017-11-01 |
0.1972 USD |
7,618,862.9811 XRP |
0.1990 USD |
0.1903 USD |
0.2028 USD |
0.1907 USD |
| 2017-10-31 |
0.2018 USD |
4,363,063.1775 XRP |
0.2016 USD |
0.1990 USD |
0.2049 USD |
0.1991 USD |
| 2017-10-30 |
0.2023 USD |
2,373,314.1845 XRP |
0.2018 USD |
0.2000 USD |
0.2050 USD |
0.2016 USD |
| 2017-10-29 |
0.2002 USD |
4,405,202.5453 XRP |
0.2014 USD |
0.1964 USD |
0.2050 USD |
0.2018 USD |
| 2017-10-28 |
0.2004 USD |
2,583,128.5488 XRP |
0.2021 USD |
0.1980 USD |
0.2031 USD |
0.2014 USD |
| 2017-10-27 |
0.2017 USD |
3,402,298.4639 XRP |
0.2028 USD |
0.2000 USD |
0.2050 USD |
0.2021 USD |
| 2017-10-26 |
0.2035 USD |
3,362,714.4454 XRP |
0.2032 USD |
0.2005 USD |
0.2068 USD |
0.2028 USD |
| 2017-10-25 |
0.2026 USD |
4,716,176.1724 XRP |
0.2054 USD |
0.1990 USD |
0.2132 USD |
0.2032 USD |
| 2017-10-24 |
0.2058 USD |
10,536,935.8967 XRP |
0.1931 USD |
0.1851 USD |
0.2170 USD |
0.2054 USD |
| 2017-10-23 |
0.1923 USD |
8,251,488.7280 XRP |
0.2021 USD |
0.1869 USD |
0.2021 USD |
0.1931 USD |
| 2017-10-22 |
0.2043 USD |
4,245,638.1045 XRP |
0.2092 USD |
0.1970 USD |
0.2131 USD |
0.2010 USD |
| 2017-10-21 |
0.2034 USD |
8,207,736.4100 XRP |
0.2087 USD |
0.1975 USD |
0.2109 USD |
0.2086 USD |
| 2017-10-20 |
0.2137 USD |
5,786,923.7912 XRP |
0.2132 USD |
0.2060 USD |
0.2249 USD |
0.2087 USD |
| 2017-10-19 |
0.2157 USD |
11,536,567.0961 XRP |
0.2179 USD |
0.2051 USD |
0.2300 USD |
0.2132 USD |
| 2017-10-18 |
0.2170 USD |
20,925,778.5918 XRP |
0.2289 USD |
0.1999 USD |
0.2362 USD |
0.2179 USD |
| 2017-10-17 |
0.2426 USD |
24,833,597.4215 XRP |
0.2581 USD |
0.2168 USD |
0.2660 USD |
0.2289 USD |
| 2017-10-16 |
0.2727 USD |
26,072,482.8671 XRP |
0.2655 USD |
0.2500 USD |
0.2949 USD |
0.2580 USD |
| 2017-10-15 |
0.2606 USD |
7,797,351.6689 XRP |
0.2560 USD |
0.2500 USD |
0.2689 USD |
0.2655 USD |
| 2017-10-14 |
0.2605 USD |
7,190,603.5862 XRP |
0.2589 USD |
0.2549 USD |
0.2680 USD |
0.2581 USD |