Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-19 |
0.3408 USD |
4,555,854.6218 XRP |
0.3294 USD |
0.3190 USD |
0.3527 USD |
0.3423 USD |
| 2018-08-18 |
0.3355 USD |
6,853,783.9345 XRP |
0.3682 USD |
0.3131 USD |
0.3719 USD |
0.3294 USD |
| 2018-08-17 |
0.3316 USD |
7,367,463.7103 XRP |
0.2920 USD |
0.2906 USD |
0.3772 USD |
0.3682 USD |
| 2018-08-16 |
0.2899 USD |
6,515,847.9871 XRP |
0.2803 USD |
0.2760 USD |
0.3014 USD |
0.2929 USD |
| 2018-08-15 |
0.2879 USD |
11,418,878.8351 XRP |
0.2734 USD |
0.2730 USD |
0.3031 USD |
0.2803 USD |
| 2018-08-14 |
0.2595 USD |
8,290,802.8511 XRP |
0.2747 USD |
0.2465 USD |
0.2766 USD |
0.2734 USD |
| 2018-08-13 |
0.2903 USD |
4,559,250.7610 XRP |
0.2958 USD |
0.2710 USD |
0.3087 USD |
0.2747 USD |
| 2018-08-12 |
0.3011 USD |
3,712,168.8136 XRP |
0.2984 USD |
0.2950 USD |
0.3103 USD |
0.2958 USD |
| 2018-08-11 |
0.3034 USD |
10,580,644.7834 XRP |
0.3190 USD |
0.2866 USD |
0.3198 USD |
0.2984 USD |
| 2018-08-10 |
0.3286 USD |
3,938,290.5994 XRP |
0.3451 USD |
0.3125 USD |
0.3463 USD |
0.3190 USD |
| 2018-08-09 |
0.3427 USD |
5,861,742.3599 XRP |
0.3319 USD |
0.3284 USD |
0.3575 USD |
0.3451 USD |
| 2018-08-08 |
0.3456 USD |
9,756,354.8545 XRP |
0.3787 USD |
0.3200 USD |
0.3787 USD |
0.3319 USD |
| 2018-08-07 |
0.3981 USD |
5,879,136.2562 XRP |
0.4124 USD |
0.3753 USD |
0.4150 USD |
0.3787 USD |
| 2018-08-06 |
0.4213 USD |
2,444,922.1344 XRP |
0.4348 USD |
0.4026 USD |
0.4366 USD |
0.4124 USD |
| 2018-08-05 |
0.4305 USD |
1,090,041.1338 XRP |
0.4295 USD |
0.4268 USD |
0.4366 USD |
0.4346 USD |
| 2018-08-04 |
0.4340 USD |
1,551,329.5616 XRP |
0.4399 USD |
0.4270 USD |
0.4438 USD |
0.4295 USD |
| 2018-08-03 |
0.4377 USD |
2,945,798.1675 XRP |
0.4304 USD |
0.4259 USD |
0.4448 USD |
0.4399 USD |
| 2018-08-02 |
0.4377 USD |
1,114,742.4053 XRP |
0.4460 USD |
0.4301 USD |
0.4474 USD |
0.4304 USD |
| 2018-08-01 |
0.4436 USD |
3,763,448.9555 XRP |
0.4345 USD |
0.4265 USD |
0.4608 USD |
0.4460 USD |
| 2018-07-31 |
0.4348 USD |
4,062,597.1407 XRP |
0.4457 USD |
0.4268 USD |
0.4468 USD |
0.4345 USD |
| 2018-07-30 |
0.4452 USD |
2,456,697.9888 XRP |
0.4528 USD |
0.4342 USD |
0.4560 USD |
0.4457 USD |
| 2018-07-29 |
0.4530 USD |
445,069.8035 XRP |
0.4569 USD |
0.4501 USD |
0.4580 USD |
0.4528 USD |
| 2018-07-28 |
0.4534 USD |
840,240.7889 XRP |
0.4532 USD |
0.4480 USD |
0.4577 USD |
0.4568 USD |
| 2018-07-27 |
0.4519 USD |
2,161,352.6489 XRP |
0.4488 USD |
0.4436 USD |
0.4608 USD |
0.4532 USD |
| 2018-07-26 |
0.4582 USD |
2,598,580.5682 XRP |
0.4590 USD |
0.4461 USD |
0.4690 USD |
0.4488 USD |
| 2018-07-25 |
0.4602 USD |
4,257,849.0352 XRP |
0.4576 USD |
0.4517 USD |
0.4678 USD |
0.4590 USD |
| 2018-07-24 |
0.4555 USD |
10,006,086.3018 XRP |
0.4456 USD |
0.4375 USD |
0.4700 USD |
0.4576 USD |
| 2018-07-23 |
0.4539 USD |
2,632,701.2702 XRP |
0.4498 USD |
0.4420 USD |
0.4656 USD |
0.4456 USD |
| 2018-07-22 |
0.4565 USD |
2,121,680.8313 XRP |
0.4529 USD |
0.4461 USD |
0.4625 USD |
0.4498 USD |
| 2018-07-21 |
0.4509 USD |
4,511,127.6966 XRP |
0.4436 USD |
0.4346 USD |
0.4600 USD |
0.4529 USD |
| 2018-07-20 |
0.4530 USD |
5,490,107.1511 XRP |
0.4763 USD |
0.4292 USD |
0.4766 USD |
0.4436 USD |
| 2018-07-19 |
0.4804 USD |
2,846,719.9163 XRP |
0.4890 USD |
0.4716 USD |
0.4944 USD |
0.4763 USD |
| 2018-07-18 |
0.5035 USD |
7,017,163.9883 XRP |
0.5070 USD |
0.4763 USD |
0.5238 USD |
0.4890 USD |
| 2018-07-17 |
0.4947 USD |
7,267,317.9184 XRP |
0.4827 USD |
0.4690 USD |
0.5200 USD |
0.5079 USD |
| 2018-07-16 |
0.4648 USD |
5,584,679.1883 XRP |
0.4467 USD |
0.4430 USD |
0.4834 USD |
0.4827 USD |
| 2018-07-15 |
0.4447 USD |
1,631,178.6691 XRP |
0.4391 USD |
0.4356 USD |
0.4493 USD |
0.4467 USD |
| 2018-07-14 |
0.4335 USD |
2,704,628.1793 XRP |
0.4393 USD |
0.4140 USD |
0.4426 USD |
0.4391 USD |
| 2018-07-13 |
0.4387 USD |
2,216,094.8894 XRP |
0.4366 USD |
0.4305 USD |
0.4457 USD |
0.4393 USD |
| 2018-07-12 |
0.4327 USD |
5,505,366.3439 XRP |
0.4491 USD |
0.4226 USD |
0.4491 USD |
0.4366 USD |
| 2018-07-11 |
0.4457 USD |
2,497,515.6918 XRP |
0.4426 USD |
0.4402 USD |
0.4518 USD |
0.4491 USD |
| 2018-07-10 |
0.4538 USD |
4,534,614.6125 XRP |
0.4720 USD |
0.4391 USD |
0.4728 USD |
0.4426 USD |
| 2018-07-09 |
0.4743 USD |
2,866,796.8196 XRP |
0.4782 USD |
0.4700 USD |
0.4810 USD |
0.4720 USD |
| 2018-07-08 |
0.4837 USD |
1,833,275.2158 XRP |
0.4845 USD |
0.4750 USD |
0.4877 USD |
0.4782 USD |
| 2018-07-07 |
0.4711 USD |
1,582,605.4162 XRP |
0.4758 USD |
0.4627 USD |
0.4865 USD |
0.4845 USD |
| 2018-07-06 |
0.4703 USD |
2,223,295.7616 XRP |
0.4776 USD |
0.4590 USD |
0.4810 USD |
0.4758 USD |
| 2018-07-05 |
0.4839 USD |
3,618,256.2752 XRP |
0.4920 USD |
0.4696 USD |
0.5002 USD |
0.4776 USD |
| 2018-07-04 |
0.4917 USD |
2,994,179.2373 XRP |
0.4847 USD |
0.4750 USD |
0.5060 USD |
0.4920 USD |
| 2018-07-03 |
0.4965 USD |
4,548,364.8978 XRP |
0.4899 USD |
0.4778 USD |
0.5200 USD |
0.4847 USD |
| 2018-07-02 |
0.4824 USD |
6,658,589.3440 XRP |
0.4616 USD |
0.4520 USD |
0.4974 USD |
0.4891 USD |
| 2018-07-01 |
0.4579 USD |
1,722,169.4255 XRP |
0.4687 USD |
0.4502 USD |
0.4696 USD |
0.4616 USD |