Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
0.4962 USD |
8,809,719.1162 XRP |
0.4930 USD |
0.4895 USD |
0.5033 USD |
0.4983 USD |
| 2023-06-20 |
0.4838 USD |
7,199,302.0100 XRP |
0.4921 USD |
0.4713 USD |
0.4962 USD |
0.4921 USD |
| 2023-06-19 |
0.4908 USD |
3,252,320.6290 XRP |
0.4868 USD |
0.4810 USD |
0.4980 USD |
0.4941 USD |
| 2023-06-18 |
0.4894 USD |
6,264,479.1707 XRP |
0.4797 USD |
0.4745 USD |
0.4975 USD |
0.4885 USD |
| 2023-06-17 |
0.4786 USD |
3,218,870.9488 XRP |
0.4755 USD |
0.4698 USD |
0.4864 USD |
0.4801 USD |
| 2023-06-16 |
0.4695 USD |
8,291,696.1367 XRP |
0.4797 USD |
0.4550 USD |
0.4826 USD |
0.4709 USD |
| 2023-06-15 |
0.4768 USD |
7,485,838.9278 XRP |
0.4800 USD |
0.4676 USD |
0.4851 USD |
0.4797 USD |
| 2023-06-14 |
0.4888 USD |
13,154,288.3785 XRP |
0.5191 USD |
0.4614 USD |
0.5202 USD |
0.4806 USD |
| 2023-06-13 |
0.5320 USD |
21,233,687.8290 XRP |
0.5257 USD |
0.5048 USD |
0.5650 USD |
0.5188 USD |
| 2023-06-12 |
0.5201 USD |
6,898,805.7749 XRP |
0.5206 USD |
0.5090 USD |
0.5280 USD |
0.5258 USD |
| 2023-06-11 |
0.5155 USD |
4,311,203.2050 XRP |
0.5070 USD |
0.5031 USD |
0.5291 USD |
0.5214 USD |
| 2023-06-10 |
0.5002 USD |
20,528,038.1527 XRP |
0.5371 USD |
0.4752 USD |
0.5385 USD |
0.5107 USD |
| 2023-06-09 |
0.5325 USD |
6,332,362.9934 XRP |
0.5242 USD |
0.5206 USD |
0.5412 USD |
0.5374 USD |
| 2023-06-08 |
0.5229 USD |
3,941,841.8890 XRP |
0.5183 USD |
0.5161 USD |
0.5277 USD |
0.5244 USD |
| 2023-06-07 |
0.5249 USD |
16,187,602.8017 XRP |
0.5299 USD |
0.5074 USD |
0.5377 USD |
0.5173 USD |
| 2023-06-06 |
0.5138 USD |
13,266,658.1530 XRP |
0.5090 USD |
0.4958 USD |
0.5320 USD |
0.5293 USD |
| 2023-06-05 |
0.5145 USD |
13,553,095.4405 XRP |
0.5357 USD |
0.4875 USD |
0.5429 USD |
0.4990 USD |
| 2023-06-04 |
0.5338 USD |
5,879,509.4135 XRP |
0.5189 USD |
0.5156 USD |
0.5465 USD |
0.5414 USD |
| 2023-06-03 |
0.5228 USD |
5,666,278.2362 XRP |
0.5247 USD |
0.5145 USD |
0.5330 USD |
0.5217 USD |
| 2023-06-02 |
0.5167 USD |
7,548,730.2831 XRP |
0.5066 USD |
0.5039 USD |
0.5275 USD |
0.5241 USD |
| 2023-06-01 |
0.5055 USD |
3,856,004.9906 XRP |
0.5168 USD |
0.5019 USD |
0.5168 USD |
0.5085 USD |
| 2023-05-31 |
0.5131 USD |
6,155,655.2820 XRP |
0.5212 USD |
0.5011 USD |
0.5277 USD |
0.5131 USD |
| 2023-05-30 |
0.5137 USD |
15,465,622.6525 XRP |
0.4945 USD |
0.4896 USD |
0.5287 USD |
0.5152 USD |
| 2023-05-29 |
0.4846 USD |
4,287,214.8000 XRP |
0.4827 USD |
0.4762 USD |
0.4951 USD |
0.4922 USD |
| 2023-05-28 |
0.4759 USD |
2,456,103.7220 XRP |
0.4719 USD |
0.4702 USD |
0.4816 USD |
0.4816 USD |
| 2023-05-27 |
0.4720 USD |
2,743,635.4367 XRP |
0.4688 USD |
0.4654 USD |
0.4788 USD |
0.4711 USD |
| 2023-05-26 |
0.4646 USD |
4,592,589.0130 XRP |
0.4537 USD |
0.4528 USD |
0.4697 USD |
0.4692 USD |
| 2023-05-25 |
0.4510 USD |
3,857,119.2918 XRP |
0.4527 USD |
0.4434 USD |
0.4541 USD |
0.4528 USD |
| 2023-05-24 |
0.4540 USD |
11,024,465.4059 XRP |
0.4647 USD |
0.4456 USD |
0.4647 USD |
0.4529 USD |
| 2023-05-23 |
0.4623 USD |
2,119,899.3132 XRP |
0.4619 USD |
0.4586 USD |
0.4670 USD |
0.4647 USD |
| 2023-05-22 |
0.4604 USD |
5,202,186.4224 XRP |
0.4576 USD |
0.4500 USD |
0.4675 USD |
0.4604 USD |
| 2023-05-21 |
0.4628 USD |
1,815,298.0297 XRP |
0.4687 USD |
0.4554 USD |
0.4705 USD |
0.4593 USD |
| 2023-05-20 |
0.4667 USD |
1,710,107.2881 XRP |
0.4676 USD |
0.4624 USD |
0.4718 USD |
0.4692 USD |
| 2023-05-19 |
0.4664 USD |
8,681,815.6210 XRP |
0.4604 USD |
0.4578 USD |
0.4750 USD |
0.4663 USD |
| 2023-05-18 |
0.4610 USD |
6,124,549.8145 XRP |
0.4484 USD |
0.4432 USD |
0.4723 USD |
0.4624 USD |
| 2023-05-17 |
0.4487 USD |
12,531,333.3311 XRP |
0.4428 USD |
0.4377 USD |
0.4614 USD |
0.4485 USD |
| 2023-05-16 |
0.4251 USD |
3,110,377.8468 XRP |
0.4276 USD |
0.4187 USD |
0.4374 USD |
0.4368 USD |
| 2023-05-15 |
0.4266 USD |
2,216,630.1114 XRP |
0.4256 USD |
0.4216 USD |
0.4304 USD |
0.4290 USD |
| 2023-05-14 |
0.4263 USD |
765,879.4425 XRP |
0.4240 USD |
0.4215 USD |
0.4316 USD |
0.4255 USD |
| 2023-05-13 |
0.4265 USD |
1,368,051.6411 XRP |
0.4303 USD |
0.4235 USD |
0.4303 USD |
0.4242 USD |
| 2023-05-12 |
0.4278 USD |
4,662,781.5530 XRP |
0.4208 USD |
0.4162 USD |
0.4437 USD |
0.4304 USD |
| 2023-05-11 |
0.4205 USD |
5,480,469.3655 XRP |
0.4307 USD |
0.4119 USD |
0.4307 USD |
0.4221 USD |
| 2023-05-10 |
0.4264 USD |
8,254,503.3657 XRP |
0.4290 USD |
0.4126 USD |
0.4343 USD |
0.4301 USD |
| 2023-05-09 |
0.4248 USD |
5,592,427.0914 XRP |
0.4282 USD |
0.4209 USD |
0.4289 USD |
0.4282 USD |
| 2023-05-08 |
0.4299 USD |
6,921,121.7915 XRP |
0.4483 USD |
0.4100 USD |
0.4515 USD |
0.4214 USD |
| 2023-05-07 |
0.4574 USD |
1,109,877.4266 XRP |
0.4591 USD |
0.4537 USD |
0.4607 USD |
0.4553 USD |
| 2023-05-06 |
0.4581 USD |
2,029,311.6402 XRP |
0.4675 USD |
0.4520 USD |
0.4695 USD |
0.4571 USD |
| 2023-05-05 |
0.4642 USD |
3,636,057.2647 XRP |
0.4611 USD |
0.4546 USD |
0.4705 USD |
0.4676 USD |
| 2023-05-04 |
0.4602 USD |
2,753,880.2538 XRP |
0.4630 USD |
0.4551 USD |
0.4650 USD |
0.4607 USD |
| 2023-05-03 |
0.4573 USD |
4,027,608.7347 XRP |
0.4646 USD |
0.4505 USD |
0.4655 USD |
0.4641 USD |