Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
0.4017 USD |
34,072,165.0071 XRP |
0.4177 USD |
0.3840 USD |
0.4435 USD |
0.3975 USD |
| 2019-06-03 |
0.4407 USD |
31,484,439.1197 XRP |
0.4451 USD |
0.4172 USD |
0.4646 USD |
0.4177 USD |
| 2019-06-02 |
0.4399 USD |
10,208,670.3437 XRP |
0.4293 USD |
0.4285 USD |
0.4475 USD |
0.4451 USD |
| 2019-06-01 |
0.4313 USD |
12,503,624.3853 XRP |
0.4384 USD |
0.4174 USD |
0.4417 USD |
0.4293 USD |
| 2019-05-31 |
0.4226 USD |
16,846,419.5236 XRP |
0.4190 USD |
0.4061 USD |
0.4415 USD |
0.4384 USD |
| 2019-05-30 |
0.4441 USD |
51,927,878.5019 XRP |
0.4443 USD |
0.4000 USD |
0.4780 USD |
0.4190 USD |
| 2019-05-29 |
0.4433 USD |
23,557,452.5164 XRP |
0.4492 USD |
0.4203 USD |
0.4575 USD |
0.4443 USD |
| 2019-05-28 |
0.4370 USD |
37,724,223.2343 XRP |
0.4344 USD |
0.3900 USD |
0.4600 USD |
0.4492 USD |
| 2019-05-27 |
0.4228 USD |
26,998,515.5197 XRP |
0.4100 USD |
0.4064 USD |
0.4477 USD |
0.4344 USD |
| 2019-05-26 |
0.3964 USD |
20,318,517.8917 XRP |
0.3878 USD |
0.3763 USD |
0.4158 USD |
0.4100 USD |
| 2019-05-25 |
0.3881 USD |
6,950,327.5572 XRP |
0.3840 USD |
0.3823 USD |
0.3980 USD |
0.3878 USD |
| 2019-05-24 |
0.3876 USD |
18,637,105.4390 XRP |
0.3801 USD |
0.3716 USD |
0.3955 USD |
0.3840 USD |
| 2019-05-23 |
0.3730 USD |
18,861,195.4636 XRP |
0.3719 USD |
0.3612 USD |
0.3849 USD |
0.3801 USD |
| 2019-05-22 |
0.3878 USD |
25,383,584.9184 XRP |
0.3975 USD |
0.3647 USD |
0.4135 USD |
0.3719 USD |
| 2019-05-21 |
0.3979 USD |
13,979,742.8693 XRP |
0.3997 USD |
0.3877 USD |
0.4092 USD |
0.3975 USD |
| 2019-05-20 |
0.3975 USD |
21,481,222.7415 XRP |
0.4188 USD |
0.3800 USD |
0.4188 USD |
0.3997 USD |
| 2019-05-19 |
0.4055 USD |
26,429,573.3861 XRP |
0.3721 USD |
0.3705 USD |
0.4297 USD |
0.4188 USD |
| 2019-05-18 |
0.3784 USD |
14,075,193.2082 XRP |
0.3903 USD |
0.3632 USD |
0.3950 USD |
0.3721 USD |
| 2019-05-17 |
0.3800 USD |
51,417,609.8736 XRP |
0.4201 USD |
0.3580 USD |
0.4250 USD |
0.3903 USD |
| 2019-05-16 |
0.4293 USD |
60,002,280.8092 XRP |
0.4589 USD |
0.3740 USD |
0.4800 USD |
0.4201 USD |
| 2019-05-15 |
0.4325 USD |
55,547,158.8914 XRP |
0.4082 USD |
0.4069 USD |
0.4690 USD |
0.4594 USD |
| 2019-05-14 |
0.3884 USD |
105,522,089.1579 XRP |
0.3243 USD |
0.3230 USD |
0.4244 USD |
0.4085 USD |
| 2019-05-13 |
0.3254 USD |
22,842,190.0022 XRP |
0.3107 USD |
0.3077 USD |
0.3321 USD |
0.3243 USD |
| 2019-05-12 |
0.3155 USD |
24,270,096.9671 XRP |
0.3222 USD |
0.3021 USD |
0.3315 USD |
0.3107 USD |
| 2019-05-11 |
0.3200 USD |
29,921,991.3661 XRP |
0.2977 USD |
0.2972 USD |
0.3410 USD |
0.3226 USD |
| 2019-05-10 |
0.2962 USD |
7,376,662.8281 XRP |
0.2934 USD |
0.2904 USD |
0.3010 USD |
0.2977 USD |
| 2019-05-09 |
0.2948 USD |
4,492,036.3062 XRP |
0.2971 USD |
0.2901 USD |
0.2997 USD |
0.2931 USD |
| 2019-05-08 |
0.2957 USD |
3,813,208.3369 XRP |
0.2939 USD |
0.2912 USD |
0.2989 USD |
0.2971 USD |
| 2019-05-07 |
0.2991 USD |
6,006,864.8013 XRP |
0.3000 USD |
0.2928 USD |
0.3040 USD |
0.2936 USD |
| 2019-05-06 |
0.2986 USD |
7,150,149.2812 XRP |
0.2973 USD |
0.2916 USD |
0.3062 USD |
0.3000 USD |
| 2019-05-05 |
0.2983 USD |
2,752,293.2425 XRP |
0.2996 USD |
0.2956 USD |
0.3011 USD |
0.2973 USD |
| 2019-05-04 |
0.3014 USD |
7,375,181.6568 XRP |
0.3021 USD |
0.2946 USD |
0.3125 USD |
0.2998 USD |
| 2019-05-03 |
0.3016 USD |
6,930,599.5785 XRP |
0.2965 USD |
0.2950 USD |
0.3074 USD |
0.3020 USD |
| 2019-05-02 |
0.2982 USD |
3,430,257.6798 XRP |
0.2992 USD |
0.2950 USD |
0.3017 USD |
0.2966 USD |
| 2019-05-01 |
0.3008 USD |
6,799,211.3740 XRP |
0.3051 USD |
0.2956 USD |
0.3090 USD |
0.2992 USD |
| 2019-04-30 |
0.3024 USD |
12,215,029.7276 XRP |
0.2886 USD |
0.2876 USD |
0.3084 USD |
0.3051 USD |
| 2019-04-29 |
0.2891 USD |
7,765,203.7685 XRP |
0.2908 USD |
0.2836 USD |
0.2949 USD |
0.2879 USD |
| 2019-04-28 |
0.2914 USD |
4,070,575.9487 XRP |
0.2922 USD |
0.2876 USD |
0.2955 USD |
0.2908 USD |
| 2019-04-27 |
0.2922 USD |
3,447,419.1081 XRP |
0.2938 USD |
0.2903 USD |
0.2960 USD |
0.2922 USD |
| 2019-04-26 |
0.2887 USD |
9,351,040.7233 XRP |
0.2864 USD |
0.2822 USD |
0.2953 USD |
0.2938 USD |
| 2019-04-25 |
0.2929 USD |
13,215,947.2596 XRP |
0.3010 USD |
0.2796 USD |
0.3080 USD |
0.2864 USD |
| 2019-04-24 |
0.3019 USD |
21,865,079.4460 XRP |
0.3201 USD |
0.2902 USD |
0.3215 USD |
0.3010 USD |
| 2019-04-23 |
0.3249 USD |
7,828,014.0172 XRP |
0.3241 USD |
0.3201 USD |
0.3283 USD |
0.3201 USD |
| 2019-04-22 |
0.3251 USD |
6,900,168.6533 XRP |
0.3218 USD |
0.3186 USD |
0.3309 USD |
0.3241 USD |
| 2019-04-21 |
0.3208 USD |
7,724,350.0383 XRP |
0.3281 USD |
0.3176 USD |
0.3297 USD |
0.3218 USD |
| 2019-04-20 |
0.3306 USD |
4,491,808.2500 XRP |
0.3320 USD |
0.3231 USD |
0.3344 USD |
0.3281 USD |
| 2019-04-19 |
0.3310 USD |
4,239,453.4731 XRP |
0.3365 USD |
0.3273 USD |
0.3365 USD |
0.3320 USD |
| 2019-04-18 |
0.3397 USD |
8,499,902.4105 XRP |
0.3354 USD |
0.3338 USD |
0.3488 USD |
0.3365 USD |
| 2019-04-17 |
0.3296 USD |
16,444,963.8406 XRP |
0.3257 USD |
0.3207 USD |
0.3419 USD |
0.3354 USD |
| 2019-04-16 |
0.3214 USD |
5,522,192.4279 XRP |
0.3193 USD |
0.3159 USD |
0.3266 USD |
0.3256 USD |