Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2017-08-11 |
0.1809 USD |
7,301,106.4110 XRP |
0.1832 USD |
0.1761 USD |
0.1880 USD |
0.1792 USD |
| 2017-08-10 |
0.1846 USD |
4,470,097.7793 XRP |
0.1870 USD |
0.1815 USD |
0.1870 USD |
0.1832 USD |
| 2017-08-09 |
0.1887 USD |
7,204,952.0969 XRP |
0.1963 USD |
0.1834 USD |
0.1975 USD |
0.1870 USD |
| 2017-08-08 |
0.1850 USD |
10,876,565.7174 XRP |
0.1789 USD |
0.1770 USD |
0.1979 USD |
0.1979 USD |
| 2017-08-07 |
0.1797 USD |
6,742,668.8071 XRP |
0.1810 USD |
0.1765 USD |
0.1827 USD |
0.1785 USD |
| 2017-08-06 |
0.1843 USD |
6,964,988.4707 XRP |
0.1842 USD |
0.1790 USD |
0.1914 USD |
0.1811 USD |
| 2017-08-05 |
0.1829 USD |
11,770,921.0653 XRP |
0.1744 USD |
0.1720 USD |
0.1950 USD |
0.1849 USD |
| 2017-08-04 |
0.1747 USD |
5,052,477.1302 XRP |
0.1750 USD |
0.1719 USD |
0.1774 USD |
0.1745 USD |
| 2017-08-03 |
0.1732 USD |
4,672,016.3551 XRP |
0.1712 USD |
0.1695 USD |
0.1777 USD |
0.1750 USD |
| 2017-08-02 |
0.1741 USD |
6,918,247.8569 XRP |
0.1776 USD |
0.1674 USD |
0.1807 USD |
0.1719 USD |
| 2017-08-01 |
0.1727 USD |
10,566,284.8619 XRP |
0.1653 USD |
0.1640 USD |
0.1850 USD |
0.1774 USD |
| 2017-07-31 |
0.1636 USD |
4,592,526.1192 XRP |
0.1647 USD |
0.1583 USD |
0.1695 USD |
0.1651 USD |
| 2017-07-30 |
0.1660 USD |
2,224,800.4394 XRP |
0.1707 USD |
0.1622 USD |
0.1729 USD |
0.1647 USD |
| 2017-07-29 |
0.1612 USD |
5,573,802.5391 XRP |
0.1639 USD |
0.1550 USD |
0.1710 USD |
0.1703 USD |
| 2017-07-28 |
0.1687 USD |
6,318,135.5562 XRP |
0.1721 USD |
0.1611 USD |
0.1743 USD |
0.1639 USD |
| 2017-07-27 |
0.1733 USD |
3,931,955.0601 XRP |
0.1731 USD |
0.1701 USD |
0.1760 USD |
0.1726 USD |
| 2017-07-26 |
0.1709 USD |
7,283,487.5861 XRP |
0.1736 USD |
0.1626 USD |
0.1795 USD |
0.1726 USD |
| 2017-07-25 |
0.1774 USD |
8,840,678.7740 XRP |
0.1911 USD |
0.1600 USD |
0.1930 USD |
0.1736 USD |
| 2017-07-24 |
0.1938 USD |
3,493,302.0388 XRP |
0.1973 USD |
0.1900 USD |
0.1990 USD |
0.1911 USD |
| 2017-07-23 |
0.1967 USD |
7,940,374.1719 XRP |
0.1975 USD |
0.1880 USD |
0.2075 USD |
0.1973 USD |
| 2017-07-22 |
0.1924 USD |
6,430,180.1506 XRP |
0.1835 USD |
0.1816 USD |
0.2050 USD |
0.1975 USD |
| 2017-07-21 |
0.1881 USD |
9,009,486.9351 XRP |
0.1910 USD |
0.1813 USD |
0.1950 USD |
0.1838 USD |
| 2017-07-20 |
0.1805 USD |
10,661,032.1177 XRP |
0.1615 USD |
0.1592 USD |
0.1970 USD |
0.1912 USD |
| 2017-07-19 |
0.1748 USD |
5,963,935.4650 XRP |
0.1802 USD |
0.1606 USD |
0.1834 USD |
0.1630 USD |
| 2017-07-18 |
0.1746 USD |
11,138,652.8548 XRP |
0.1715 USD |
0.1600 USD |
0.1900 USD |
0.1791 USD |
| 2017-07-17 |
0.1574 USD |
10,068,343.0477 XRP |
0.1470 USD |
0.1447 USD |
0.1728 USD |
0.1728 USD |
| 2017-07-16 |
0.1445 USD |
17,808,664.5580 XRP |
0.1717 USD |
0.1266 USD |
0.1750 USD |
0.1469 USD |
| 2017-07-15 |
0.1766 USD |
4,339,703.0193 XRP |
0.1830 USD |
0.1716 USD |
0.1873 USD |
0.1717 USD |
| 2017-07-14 |
0.1810 USD |
4,944,476.7239 XRP |
0.1920 USD |
0.1722 USD |
0.1920 USD |
0.1837 USD |
| 2017-07-13 |
0.1997 USD |
7,862,756.4951 XRP |
0.1957 USD |
0.1800 USD |
0.2183 USD |
0.1916 USD |
| 2017-07-12 |
0.1852 USD |
10,386,411.2954 XRP |
0.1757 USD |
0.1650 USD |
0.1971 USD |
0.1951 USD |
| 2017-07-11 |
0.1729 USD |
19,406,588.7275 XRP |
0.1891 USD |
0.1501 USD |
0.2000 USD |
0.1771 USD |
| 2017-07-10 |
0.2069 USD |
12,074,980.2491 XRP |
0.2261 USD |
0.1701 USD |
0.2276 USD |
0.1898 USD |
| 2017-07-09 |
0.2354 USD |
4,280,737.4457 XRP |
0.2296 USD |
0.2254 USD |
0.2423 USD |
0.2258 USD |
| 2017-07-08 |
0.2233 USD |
17,695,882.2003 XRP |
0.2321 USD |
0.2105 USD |
0.2327 USD |
0.2300 USD |
| 2017-07-07 |
0.2375 USD |
4,520,903.3775 XRP |
0.2503 USD |
0.2295 USD |
0.2520 USD |
0.2309 USD |
| 2017-07-06 |
0.2503 USD |
2,071,451.2845 XRP |
0.2518 USD |
0.2481 USD |
0.2541 USD |
0.2503 USD |
| 2017-07-05 |
0.2493 USD |
3,420,874.5468 XRP |
0.2481 USD |
0.2430 USD |
0.2574 USD |
0.2530 USD |
| 2017-07-04 |
0.2530 USD |
3,752,072.6424 XRP |
0.2524 USD |
0.2461 USD |
0.2580 USD |
0.2470 USD |
| 2017-07-03 |
0.2487 USD |
3,440,713.5659 XRP |
0.2523 USD |
0.2450 USD |
0.2566 USD |
0.2524 USD |
| 2017-07-02 |
0.2419 USD |
3,805,208.0203 XRP |
0.2350 USD |
0.2275 USD |
0.2553 USD |
0.2545 USD |
| 2017-07-01 |
0.2415 USD |
2,799,824.0453 XRP |
0.2468 USD |
0.2270 USD |
0.2500 USD |
0.2369 USD |
| 2017-06-30 |
0.2537 USD |
3,011,724.9636 XRP |
0.2578 USD |
0.2436 USD |
0.2600 USD |
0.2440 USD |
| 2017-06-29 |
0.2603 USD |
2,253,535.1306 XRP |
0.2697 USD |
0.2500 USD |
0.2700 USD |
0.2578 USD |
| 2017-06-28 |
0.2596 USD |
4,298,943.3409 XRP |
0.2603 USD |
0.2464 USD |
0.2700 USD |
0.2690 USD |
| 2017-06-27 |
0.2400 USD |
4,901,154.2604 XRP |
0.2462 USD |
0.2200 USD |
0.2610 USD |
0.2610 USD |
| 2017-06-26 |
0.2377 USD |
8,424,862.1348 XRP |
0.2579 USD |
0.2100 USD |
0.2647 USD |
0.2440 USD |
| 2017-06-25 |
0.2680 USD |
4,884,339.5600 XRP |
0.2766 USD |
0.2430 USD |
0.2800 USD |
0.2552 USD |
| 2017-06-24 |
0.2817 USD |
3,558,463.6991 XRP |
0.2926 USD |
0.2630 USD |
0.3029 USD |
0.2776 USD |
| 2017-06-23 |
0.2845 USD |
2,305,384.5367 XRP |
0.2754 USD |
0.2720 USD |
0.2936 USD |
0.2936 USD |