Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.2405 USD |
256,502.8691 XRP |
2.2372 USD |
2.2230 USD |
2.2481 USD |
2.2399 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 |
| 2024-12-01 |
2.0157 USD |
94,340,840.5873 XRP |
1.9526 USD |
1.8502 USD |
2.2100 USD |
2.1344 USD |
| 2024-11-30 |
1.8648 USD |
83,115,251.0704 XRP |
1.8016 USD |
1.7586 USD |
1.9500 USD |
1.8981 USD |
| 2024-11-29 |
1.6498 USD |
66,614,744.1110 XRP |
1.5424 USD |
1.5238 USD |
1.7757 USD |
1.7031 USD |
| 2024-11-28 |
1.4640 USD |
18,246,806.0727 XRP |
1.4720 USD |
1.4311 USD |
1.4944 USD |
1.4869 USD |
| 2024-11-27 |
1.4399 USD |
33,613,054.1552 XRP |
1.3982 USD |
1.3524 USD |
1.5091 USD |
1.4854 USD |
| 2024-11-26 |
1.3645 USD |
49,366,288.4555 XRP |
1.4129 USD |
1.2829 USD |
1.4579 USD |
1.3544 USD |
| 2024-11-25 |
1.4588 USD |
98,748,686.8461 XRP |
1.4343 USD |
1.3573 USD |
1.5390 USD |
1.4581 USD |
| 2024-11-24 |
1.3868 USD |
83,573,054.3623 XRP |
1.4682 USD |
1.2595 USD |
1.5178 USD |
1.3842 USD |
| 2024-11-23 |
1.5372 USD |
110,835,872.2670 XRP |
1.4731 USD |
1.4173 USD |
1.6340 USD |
1.4414 USD |
| 2024-11-22 |
1.3834 USD |
179,827,893.9302 XRP |
1.2485 USD |
1.2452 USD |
1.5003 USD |
1.4814 USD |
| 2024-11-21 |
1.1425 USD |
65,951,512.3615 XRP |
1.1047 USD |
1.0800 USD |
1.2254 USD |
1.2145 USD |
| 2024-11-20 |
1.1021 USD |
47,250,128.1270 XRP |
1.1020 USD |
1.0574 USD |
1.1500 USD |
1.0843 USD |
| 2024-11-19 |
1.1032 USD |
47,476,938.9845 XRP |
1.1150 USD |
1.0700 USD |
1.1482 USD |
1.0859 USD |
| 2024-11-18 |
1.1331 USD |
60,986,804.4351 XRP |
1.0546 USD |
1.0546 USD |
1.1867 USD |
1.0843 USD |
| 2024-11-17 |
1.0707 USD |
63,798,068.1975 XRP |
1.1207 USD |
0.9989 USD |
1.1599 USD |
1.0848 USD |
| 2024-11-16 |
1.0804 USD |
171,977,262.9638 XRP |
0.8928 USD |
0.8783 USD |
1.2747 USD |
1.1378 USD |
| 2024-11-15 |
0.8597 USD |
101,259,021.4405 XRP |
0.7741 USD |
0.7706 USD |
0.9275 USD |
0.9003 USD |
| 2024-11-14 |
0.7382 USD |
59,390,606.6169 XRP |
0.6907 USD |
0.6839 USD |
0.8000 USD |
0.7891 USD |
| 2024-11-13 |
0.6903 USD |
33,089,439.6876 XRP |
0.7046 USD |
0.6419 USD |
0.7400 USD |
0.7112 USD |
| 2024-11-12 |
0.6676 USD |
89,451,805.3687 XRP |
0.6218 USD |
0.5960 USD |
0.7400 USD |
0.7196 USD |
| 2024-11-11 |
0.5952 USD |
30,002,353.5975 XRP |
0.5889 USD |
0.5709 USD |
0.6336 USD |
0.6170 USD |
| 2024-11-10 |
0.5819 USD |
14,960,195.7102 XRP |
0.5596 USD |
0.5560 USD |
0.6120 USD |
0.6075 USD |
| 2024-11-09 |
0.5500 USD |
4,163,087.6953 XRP |
0.5540 USD |
0.5440 USD |
0.5566 USD |
0.5507 USD |
| 2024-11-08 |
0.5515 USD |
8,076,119.3047 XRP |
0.5562 USD |
0.5417 USD |
0.5600 USD |
0.5523 USD |
| 2024-11-07 |
0.5554 USD |
11,573,179.6440 XRP |
0.5425 USD |
0.5382 USD |
0.5785 USD |
0.5534 USD |
| 2024-11-06 |
0.5332 USD |
10,346,912.8727 XRP |
0.5142 USD |
0.5142 USD |
0.5425 USD |
0.5356 USD |
| 2024-11-05 |
0.5104 USD |
6,875,851.0026 XRP |
0.5032 USD |
0.5015 USD |
0.5183 USD |
0.5126 USD |
| 2024-11-04 |
0.5060 USD |
7,558,946.4874 XRP |
0.5029 USD |
0.4948 USD |
0.5138 USD |
0.5024 USD |
| 2024-11-03 |
0.4988 USD |
5,990,305.0931 XRP |
0.5103 USD |
0.4922 USD |
0.5107 USD |
0.5025 USD |