Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
3.1767 USD |
90,768,289.3192 XRP |
2.9565 USD |
2.9070 USD |
3.3625 USD |
3.0928 USD |
| 2025-01-19 |
3.1214 USD |
68,628,584.8467 XRP |
3.2650 USD |
2.8990 USD |
3.2870 USD |
2.9386 USD |
| 2025-01-18 |
3.1753 USD |
37,123,174.1514 XRP |
3.2929 USD |
3.0603 USD |
3.2990 USD |
3.1689 USD |
| 2025-01-17 |
3.2683 USD |
39,944,736.0239 XRP |
3.2455 USD |
3.1790 USD |
3.3537 USD |
3.2077 USD |
| 2025-01-16 |
3.1913 USD |
106,205,877.0219 XRP |
3.1434 USD |
2.9192 USD |
3.3999 USD |
3.3540 USD |
| 2025-01-15 |
2.8594 USD |
83,229,081.6805 XRP |
2.6675 USD |
2.6474 USD |
3.0256 USD |
2.9468 USD |
| 2025-01-14 |
2.6054 USD |
39,012,352.0985 XRP |
2.5249 USD |
2.5130 USD |
2.6933 USD |
2.6683 USD |
| 2025-01-13 |
2.4512 USD |
44,562,827.0620 XRP |
2.5033 USD |
2.3322 USD |
2.5630 USD |
2.5318 USD |
| 2025-01-12 |
2.5243 USD |
20,282,297.3969 XRP |
2.5759 USD |
2.4672 USD |
2.5800 USD |
2.5189 USD |
| 2025-01-11 |
2.4302 USD |
26,592,323.3812 XRP |
2.3410 USD |
2.3251 USD |
2.5123 USD |
2.4727 USD |
| 2025-01-10 |
2.3079 USD |
23,792,749.3508 XRP |
2.2726 USD |
2.2468 USD |
2.3700 USD |
2.3400 USD |
| 2025-01-09 |
2.3036 USD |
28,441,403.2902 XRP |
2.3728 USD |
2.2350 USD |
2.3944 USD |
2.2897 USD |
| 2025-01-08 |
2.2994 USD |
25,383,832.4039 XRP |
2.2709 USD |
2.2000 USD |
2.3764 USD |
2.2889 USD |
| 2025-01-07 |
2.3622 USD |
27,111,092.3522 XRP |
2.4215 USD |
2.2600 USD |
2.4700 USD |
2.2825 USD |
| 2025-01-06 |
2.4152 USD |
13,340,813.1649 XRP |
2.3991 USD |
2.3692 USD |
2.4591 USD |
2.4332 USD |
| 2025-01-05 |
2.3767 USD |
14,236,826.9955 XRP |
2.4180 USD |
2.3280 USD |
2.4274 USD |
2.3952 USD |
| 2025-01-04 |
2.4470 USD |
11,621,965.6811 XRP |
2.4534 USD |
2.4010 USD |
2.5073 USD |
2.4160 USD |
| 2025-01-03 |
2.4418 USD |
23,403,390.7226 XRP |
2.4003 USD |
2.3959 USD |
2.4784 USD |
2.4544 USD |
| 2025-01-02 |
2.3960 USD |
29,459,096.7101 XRP |
2.3270 USD |
2.3258 USD |
2.4450 USD |
2.4024 USD |
| 2025-01-01 |
2.2199 USD |
30,653,974.3143 XRP |
2.0797 USD |
2.0780 USD |
2.3395 USD |
2.3200 USD |
| 2024-12-31 |
2.0813 USD |
19,647,219.9660 XRP |
2.0548 USD |
2.0100 USD |
2.1464 USD |
2.0732 USD |
| 2024-12-30 |
2.0639 USD |
23,050,797.6008 XRP |
2.0908 USD |
1.9934 USD |
2.1465 USD |
2.1190 USD |
| 2024-12-29 |
2.1357 USD |
10,507,681.8585 XRP |
2.1806 USD |
2.0667 USD |
2.1946 USD |
2.0941 USD |
| 2024-12-28 |
2.1657 USD |
6,487,823.8468 XRP |
2.1430 USD |
2.1311 USD |
2.1996 USD |
2.1894 USD |
| 2024-12-27 |
2.1654 USD |
18,286,668.2667 XRP |
2.1537 USD |
2.1127 USD |
2.2340 USD |
2.1518 USD |
| 2024-12-26 |
2.1885 USD |
13,630,752.2923 XRP |
2.2959 USD |
2.1267 USD |
2.3138 USD |
2.1516 USD |
| 2024-12-25 |
2.2908 USD |
6,693,543.0131 XRP |
2.3221 USD |
2.2569 USD |
2.3314 USD |
2.2694 USD |
| 2024-12-24 |
2.2905 USD |
18,083,702.5918 XRP |
2.2591 USD |
2.2120 USD |
2.3480 USD |
2.3159 USD |
| 2024-12-23 |
2.1824 USD |
11,611,520.5486 XRP |
2.2012 USD |
2.1300 USD |
2.2315 USD |
2.1989 USD |
| 2024-12-22 |
2.2213 USD |
16,555,555.6476 XRP |
2.2372 USD |
2.1600 USD |
2.2900 USD |
2.1791 USD |
| 2024-12-21 |
2.2914 USD |
19,659,275.8548 XRP |
2.2788 USD |
2.1914 USD |
2.3830 USD |
2.2451 USD |
| 2024-12-20 |
2.1739 USD |
68,707,717.5916 XRP |
2.2367 USD |
1.9550 USD |
2.3528 USD |
2.2723 USD |
| 2024-12-19 |
2.2858 USD |
57,479,011.4971 XRP |
2.3089 USD |
2.1561 USD |
2.4300 USD |
2.2638 USD |
| 2024-12-18 |
2.4450 USD |
51,867,243.8463 XRP |
2.5677 USD |
2.2500 USD |
2.5900 USD |
2.3261 USD |
| 2024-12-17 |
2.6211 USD |
71,710,553.9643 XRP |
2.4849 USD |
2.4411 USD |
2.7267 USD |
2.6136 USD |
| 2024-12-16 |
2.4628 USD |
47,660,261.6907 XRP |
2.4460 USD |
2.3274 USD |
2.5870 USD |
2.4821 USD |
| 2024-12-15 |
2.4129 USD |
14,098,761.5769 XRP |
2.4001 USD |
2.3678 USD |
2.4481 USD |
2.3691 USD |
| 2024-12-14 |
2.4456 USD |
21,838,046.8398 XRP |
2.4228 USD |
2.3670 USD |
2.5300 USD |
2.3893 USD |
| 2024-12-13 |
2.3974 USD |
34,681,531.7891 XRP |
2.3391 USD |
2.2837 USD |
2.4885 USD |
2.4230 USD |
| 2024-12-12 |
2.4137 USD |
36,124,898.9432 XRP |
2.3950 USD |
2.3400 USD |
2.4800 USD |
2.3892 USD |
| 2024-12-11 |
2.3710 USD |
54,672,905.9442 XRP |
2.3728 USD |
2.2200 USD |
2.4735 USD |
2.4322 USD |
| 2024-12-10 |
2.1541 USD |
125,250,903.3754 XRP |
2.2150 USD |
1.8990 USD |
2.4200 USD |
2.3192 USD |
| 2024-12-09 |
2.4434 USD |
47,980,337.5670 XRP |
2.6037 USD |
2.3550 USD |
2.6086 USD |
2.4255 USD |
| 2024-12-08 |
2.5669 USD |
33,229,178.4317 XRP |
2.6125 USD |
2.4804 USD |
2.6495 USD |
2.5707 USD |
| 2024-12-07 |
2.4674 USD |
33,918,450.4043 XRP |
2.4293 USD |
2.3861 USD |
2.5719 USD |
2.5550 USD |
| 2024-12-06 |
2.3387 USD |
37,755,078.2679 XRP |
2.2471 USD |
2.2297 USD |
2.4157 USD |
2.4060 USD |
| 2024-12-05 |
2.3323 USD |
97,017,626.6009 XRP |
2.3610 USD |
2.1667 USD |
2.4995 USD |
2.3457 USD |
| 2024-12-04 |
2.4660 USD |
112,945,655.4193 XRP |
2.5120 USD |
2.2729 USD |
2.6800 USD |
2.4218 USD |
| 2024-12-03 |
2.5822 USD |
170,934,984.7691 XRP |
2.7248 USD |
2.2764 USD |
2.9000 USD |
2.5689 USD |
| 2024-12-02 |
2.3757 USD |
146,087,322.8231 XRP |
2.2981 USD |
2.1902 USD |
2.5100 USD |
2.4256 USD |