Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.5299 USD |
19,819,620.6905 XRP |
0.5099 USD |
0.5061 USD |
0.5493 USD |
0.5192 USD |
| 2023-09-28 |
0.5018 USD |
12,170,598.7337 XRP |
0.4989 USD |
0.4950 USD |
0.5100 USD |
0.5088 USD |
| 2023-09-27 |
0.5018 USD |
9,415,327.6608 XRP |
0.5014 USD |
0.4966 USD |
0.5072 USD |
0.5002 USD |
| 2023-09-26 |
0.5021 USD |
7,688,118.5216 XRP |
0.5054 USD |
0.4960 USD |
0.5072 USD |
0.5003 USD |
| 2023-09-25 |
0.4983 USD |
11,204,015.4577 XRP |
0.5020 USD |
0.4908 USD |
0.5070 USD |
0.5038 USD |
| 2023-09-24 |
0.5080 USD |
2,058,268.5322 XRP |
0.5071 USD |
0.5041 USD |
0.5115 USD |
0.5060 USD |
| 2023-09-23 |
0.5113 USD |
3,408,044.6758 XRP |
0.5123 USD |
0.5082 USD |
0.5148 USD |
0.5086 USD |
| 2023-09-22 |
0.5109 USD |
7,282,548.5904 XRP |
0.5072 USD |
0.5039 USD |
0.5168 USD |
0.5132 USD |
| 2023-09-21 |
0.5078 USD |
9,563,901.0209 XRP |
0.5214 USD |
0.5002 USD |
0.5214 USD |
0.5075 USD |
| 2023-09-20 |
0.5169 USD |
6,983,616.0874 XRP |
0.5140 USD |
0.5069 USD |
0.5255 USD |
0.5213 USD |
| 2023-09-19 |
0.5101 USD |
6,444,832.9560 XRP |
0.5032 USD |
0.5008 USD |
0.5165 USD |
0.5140 USD |
| 2023-09-18 |
0.4986 USD |
6,784,644.0183 XRP |
0.4926 USD |
0.4872 USD |
0.5074 USD |
0.5046 USD |
| 2023-09-17 |
0.4950 USD |
2,506,596.8771 XRP |
0.4999 USD |
0.4898 USD |
0.5004 USD |
0.4922 USD |
| 2023-09-16 |
0.5005 USD |
2,268,116.6065 XRP |
0.5007 USD |
0.4974 USD |
0.5034 USD |
0.4994 USD |
| 2023-09-15 |
0.4973 USD |
8,394,131.4983 XRP |
0.4894 USD |
0.4875 USD |
0.5086 USD |
0.5005 USD |
| 2023-09-14 |
0.4876 USD |
8,093,760.3435 XRP |
0.4830 USD |
0.4800 USD |
0.4937 USD |
0.4890 USD |
| 2023-09-13 |
0.4806 USD |
8,061,326.6649 XRP |
0.4804 USD |
0.4729 USD |
0.4897 USD |
0.4843 USD |
| 2023-09-12 |
0.4792 USD |
7,828,891.0022 XRP |
0.4744 USD |
0.4700 USD |
0.4866 USD |
0.4819 USD |
| 2023-09-11 |
0.4776 USD |
13,090,496.1329 XRP |
0.4970 USD |
0.4589 USD |
0.4979 USD |
0.4729 USD |
| 2023-09-10 |
0.4981 USD |
5,290,177.1938 XRP |
0.5035 USD |
0.4926 USD |
0.5035 USD |
0.4967 USD |
| 2023-09-09 |
0.5034 USD |
1,232,090.4090 XRP |
0.5046 USD |
0.5015 USD |
0.5046 USD |
0.5037 USD |
| 2023-09-08 |
0.5019 USD |
6,761,139.6930 XRP |
0.5049 USD |
0.4941 USD |
0.5073 USD |
0.5040 USD |
| 2023-09-07 |
0.5001 USD |
3,260,827.2806 XRP |
0.5027 USD |
0.4963 USD |
0.5037 USD |
0.5020 USD |
| 2023-09-06 |
0.4999 USD |
7,349,643.7606 XRP |
0.5055 USD |
0.4905 USD |
0.5055 USD |
0.5007 USD |
| 2023-09-05 |
0.5027 USD |
4,446,161.0465 XRP |
0.5085 USD |
0.4988 USD |
0.5085 USD |
0.5046 USD |
| 2023-09-04 |
0.5049 USD |
3,365,621.7790 XRP |
0.5046 USD |
0.4965 USD |
0.5127 USD |
0.5079 USD |
| 2023-09-03 |
0.5036 USD |
5,881,730.1571 XRP |
0.4989 USD |
0.4975 USD |
0.5106 USD |
0.5045 USD |
| 2023-09-02 |
0.4973 USD |
4,521,654.4535 XRP |
0.4979 USD |
0.4944 USD |
0.5024 USD |
0.4986 USD |
| 2023-09-01 |
0.5004 USD |
13,879,834.0074 XRP |
0.5109 USD |
0.4864 USD |
0.5115 USD |
0.4960 USD |
| 2023-08-31 |
0.5132 USD |
16,580,669.5550 XRP |
0.5284 USD |
0.4945 USD |
0.5284 USD |
0.5085 USD |
| 2023-08-30 |
0.5286 USD |
8,349,721.3483 XRP |
0.5397 USD |
0.5214 USD |
0.5403 USD |
0.5283 USD |
| 2023-08-29 |
0.5350 USD |
13,419,285.8841 XRP |
0.5227 USD |
0.5129 USD |
0.5490 USD |
0.5392 USD |
| 2023-08-28 |
0.5186 USD |
7,048,296.8702 XRP |
0.5233 USD |
0.5101 USD |
0.5246 USD |
0.5238 USD |
| 2023-08-27 |
0.5250 USD |
5,940,065.9297 XRP |
0.5230 USD |
0.5131 USD |
0.5300 USD |
0.5219 USD |
| 2023-08-26 |
0.5237 USD |
3,900,803.3506 XRP |
0.5255 USD |
0.5179 USD |
0.5277 USD |
0.5228 USD |
| 2023-08-25 |
0.5166 USD |
11,348,289.7832 XRP |
0.5184 USD |
0.5076 USD |
0.5317 USD |
0.5262 USD |
| 2023-08-24 |
0.5209 USD |
8,782,221.6546 XRP |
0.5303 USD |
0.5111 USD |
0.5318 USD |
0.5172 USD |
| 2023-08-23 |
0.5243 USD |
11,553,331.1661 XRP |
0.5207 USD |
0.5157 USD |
0.5365 USD |
0.5283 USD |
| 2023-08-22 |
0.5138 USD |
11,833,621.1649 XRP |
0.5243 USD |
0.5030 USD |
0.5251 USD |
0.5202 USD |
| 2023-08-21 |
0.5201 USD |
13,098,115.6241 XRP |
0.5385 USD |
0.5027 USD |
0.5396 USD |
0.5246 USD |
| 2023-08-20 |
0.5374 USD |
11,754,003.3155 XRP |
0.5198 USD |
0.5159 USD |
0.5573 USD |
0.5394 USD |
| 2023-08-19 |
0.5112 USD |
9,981,981.4126 XRP |
0.5060 USD |
0.5007 USD |
0.5240 USD |
0.5198 USD |
| 2023-08-18 |
0.5027 USD |
31,533,921.9562 XRP |
0.5065 USD |
0.4830 USD |
0.5200 USD |
0.5081 USD |
| 2023-08-17 |
0.5336 USD |
37,599,927.2457 XRP |
0.5883 USD |
0.3995 USD |
0.5942 USD |
0.4951 USD |
| 2023-08-16 |
0.5942 USD |
24,258,678.2674 XRP |
0.6096 USD |
0.5711 USD |
0.6175 USD |
0.5878 USD |
| 2023-08-15 |
0.6120 USD |
13,747,216.4781 XRP |
0.6336 USD |
0.5800 USD |
0.6338 USD |
0.6084 USD |
| 2023-08-14 |
0.6292 USD |
7,858,940.6669 XRP |
0.6251 USD |
0.6239 USD |
0.6348 USD |
0.6297 USD |
| 2023-08-13 |
0.6304 USD |
7,479,503.6655 XRP |
0.6273 USD |
0.6235 USD |
0.6378 USD |
0.6265 USD |
| 2023-08-12 |
0.6289 USD |
5,249,180.3361 XRP |
0.6311 USD |
0.6222 USD |
0.6327 USD |
0.6266 USD |
| 2023-08-11 |
0.6313 USD |
5,200,011.6859 XRP |
0.6325 USD |
0.6252 USD |
0.6400 USD |
0.6323 USD |