Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-10-13 |
0.2488 USD |
13,641,521.0995 XRP |
0.2459 USD |
0.2350 USD |
0.2650 USD |
0.2589 USD |
| 2017-10-12 |
0.2540 USD |
14,024,854.2806 XRP |
0.2630 USD |
0.2459 USD |
0.2658 USD |
0.2459 USD |
| 2017-10-11 |
0.2608 USD |
8,173,434.9205 XRP |
0.2575 USD |
0.2531 USD |
0.2695 USD |
0.2630 USD |
| 2017-10-10 |
0.2526 USD |
14,551,888.1831 XRP |
0.2490 USD |
0.2371 USD |
0.2730 USD |
0.2575 USD |
| 2017-10-09 |
0.2610 USD |
19,715,292.1582 XRP |
0.2790 USD |
0.2370 USD |
0.2799 USD |
0.2490 USD |
| 2017-10-08 |
0.2601 USD |
18,627,505.7192 XRP |
0.2387 USD |
0.2377 USD |
0.2799 USD |
0.2775 USD |
| 2017-10-07 |
0.2353 USD |
6,058,353.3767 XRP |
0.2336 USD |
0.2320 USD |
0.2405 USD |
0.2387 USD |
| 2017-10-06 |
0.2378 USD |
11,809,045.6543 XRP |
0.2382 USD |
0.2328 USD |
0.2440 USD |
0.2336 USD |
| 2017-10-05 |
0.2295 USD |
22,523,905.5729 XRP |
0.2139 USD |
0.2136 USD |
0.2447 USD |
0.2382 USD |
| 2017-10-04 |
0.2104 USD |
12,356,032.6102 XRP |
0.2027 USD |
0.2015 USD |
0.2190 USD |
0.2139 USD |
| 2017-10-03 |
0.2016 USD |
4,602,371.4507 XRP |
0.2030 USD |
0.1980 USD |
0.2063 USD |
0.2027 USD |
| 2017-10-02 |
0.2037 USD |
6,497,345.5235 XRP |
0.2074 USD |
0.2000 USD |
0.2094 USD |
0.2030 USD |
| 2017-10-01 |
0.1995 USD |
3,836,907.1476 XRP |
0.1990 USD |
0.1960 USD |
0.2097 USD |
0.2074 USD |
| 2017-09-30 |
0.2011 USD |
6,109,957.4438 XRP |
0.1964 USD |
0.1951 USD |
0.2064 USD |
0.1990 USD |
| 2017-09-29 |
0.1954 USD |
7,150,714.6895 XRP |
0.2021 USD |
0.1877 USD |
0.2024 USD |
0.1964 USD |
| 2017-09-28 |
0.2034 USD |
9,810,179.4591 XRP |
0.2102 USD |
0.1970 USD |
0.2107 USD |
0.2021 USD |
| 2017-09-27 |
0.2066 USD |
15,214,687.8167 XRP |
0.1885 USD |
0.1870 USD |
0.2150 USD |
0.2102 USD |
| 2017-09-26 |
0.1880 USD |
5,932,564.7228 XRP |
0.1856 USD |
0.1811 USD |
0.1940 USD |
0.1885 USD |
| 2017-09-25 |
0.1808 USD |
3,798,699.7113 XRP |
0.1764 USD |
0.1750 USD |
0.1870 USD |
0.1856 USD |
| 2017-09-24 |
0.1766 USD |
1,916,203.7715 XRP |
0.1782 USD |
0.1742 USD |
0.1805 USD |
0.1764 USD |
| 2017-09-23 |
0.1770 USD |
4,965,634.6888 XRP |
0.1727 USD |
0.1702 USD |
0.1820 USD |
0.1782 USD |
| 2017-09-22 |
0.1719 USD |
4,822,524.4454 XRP |
0.1711 USD |
0.1673 USD |
0.1777 USD |
0.1727 USD |
| 2017-09-21 |
0.1768 USD |
6,547,123.8846 XRP |
0.1814 USD |
0.1700 USD |
0.1839 USD |
0.1711 USD |
| 2017-09-20 |
0.1847 USD |
5,593,214.8125 XRP |
0.1850 USD |
0.1804 USD |
0.1888 USD |
0.1814 USD |
| 2017-09-19 |
0.1877 USD |
7,091,173.8270 XRP |
0.1949 USD |
0.1840 USD |
0.1950 USD |
0.1849 USD |
| 2017-09-18 |
0.1904 USD |
8,550,199.8901 XRP |
0.1830 USD |
0.1825 USD |
0.1968 USD |
0.1949 USD |
| 2017-09-17 |
0.1814 USD |
6,301,514.9738 XRP |
0.1844 USD |
0.1733 USD |
0.1880 USD |
0.1829 USD |
| 2017-09-16 |
0.1871 USD |
11,965,594.3729 XRP |
0.1870 USD |
0.1777 USD |
0.1960 USD |
0.1844 USD |
| 2017-09-15 |
0.1763 USD |
22,407,131.0623 XRP |
0.1727 USD |
0.1500 USD |
0.1950 USD |
0.1870 USD |
| 2017-09-14 |
0.1821 USD |
21,053,135.0478 XRP |
0.2013 USD |
0.1625 USD |
0.2029 USD |
0.1727 USD |
| 2017-09-13 |
0.2002 USD |
12,007,469.6527 XRP |
0.2100 USD |
0.1910 USD |
0.2110 USD |
0.2013 USD |
| 2017-09-12 |
0.2158 USD |
7,588,752.7025 XRP |
0.2162 USD |
0.2058 USD |
0.2252 USD |
0.2100 USD |
| 2017-09-11 |
0.2178 USD |
5,908,598.8910 XRP |
0.2203 USD |
0.2075 USD |
0.2299 USD |
0.2162 USD |
| 2017-09-10 |
0.2162 USD |
6,876,610.7158 XRP |
0.2142 USD |
0.2046 USD |
0.2280 USD |
0.2203 USD |
| 2017-09-09 |
0.2138 USD |
4,653,700.8959 XRP |
0.2162 USD |
0.2070 USD |
0.2169 USD |
0.2141 USD |
| 2017-09-08 |
0.2187 USD |
12,250,533.5952 XRP |
0.2298 USD |
0.2070 USD |
0.2317 USD |
0.2162 USD |
| 2017-09-07 |
0.2290 USD |
8,419,513.6617 XRP |
0.2343 USD |
0.2203 USD |
0.2350 USD |
0.2298 USD |
| 2017-09-06 |
0.2311 USD |
9,741,760.5232 XRP |
0.2224 USD |
0.2220 USD |
0.2400 USD |
0.2343 USD |
| 2017-09-05 |
0.2150 USD |
9,344,906.0600 XRP |
0.2114 USD |
0.1990 USD |
0.2290 USD |
0.2224 USD |
| 2017-09-04 |
0.2108 USD |
12,695,949.9604 XRP |
0.2339 USD |
0.1970 USD |
0.2340 USD |
0.2114 USD |
| 2017-09-03 |
0.2307 USD |
9,758,798.0132 XRP |
0.2282 USD |
0.2210 USD |
0.2400 USD |
0.2339 USD |
| 2017-09-02 |
0.2357 USD |
19,101,564.9321 XRP |
0.2538 USD |
0.2230 USD |
0.2545 USD |
0.2282 USD |
| 2017-09-01 |
0.2548 USD |
19,415,250.2106 XRP |
0.2600 USD |
0.2452 USD |
0.2650 USD |
0.2538 USD |
| 2017-08-31 |
0.2456 USD |
23,120,792.4622 XRP |
0.2327 USD |
0.2280 USD |
0.2670 USD |
0.2600 USD |
| 2017-08-30 |
0.2269 USD |
9,715,876.9669 XRP |
0.2217 USD |
0.2200 USD |
0.2349 USD |
0.2324 USD |
| 2017-08-29 |
0.2206 USD |
12,416,285.4499 XRP |
0.2258 USD |
0.2120 USD |
0.2300 USD |
0.2217 USD |
| 2017-08-28 |
0.2153 USD |
28,464,566.1003 XRP |
0.2018 USD |
0.1932 USD |
0.2400 USD |
0.2249 USD |
| 2017-08-27 |
0.2011 USD |
11,400,127.8787 XRP |
0.2101 USD |
0.1930 USD |
0.2120 USD |
0.2018 USD |
| 2017-08-26 |
0.2181 USD |
10,570,556.5558 XRP |
0.2182 USD |
0.2066 USD |
0.2333 USD |
0.2101 USD |
| 2017-08-25 |
0.2171 USD |
17,582,277.2511 XRP |
0.2184 USD |
0.2038 USD |
0.2350 USD |
0.2182 USD |