Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.4622 USD |
2,453,004.4835 XRP |
0.4646 USD |
0.4578 USD |
0.4663 USD |
0.4652 USD |
| 2023-05-01 |
0.4625 USD |
3,928,405.9073 XRP |
0.4703 USD |
0.4550 USD |
0.4726 USD |
0.4634 USD |
| 2023-04-30 |
0.4754 USD |
1,366,592.5444 XRP |
0.4781 USD |
0.4693 USD |
0.4817 USD |
0.4739 USD |
| 2023-04-29 |
0.4802 USD |
1,438,325.9530 XRP |
0.4787 USD |
0.4717 USD |
0.4869 USD |
0.4776 USD |
| 2023-04-28 |
0.4729 USD |
3,753,390.6521 XRP |
0.4663 USD |
0.4638 USD |
0.4825 USD |
0.4772 USD |
| 2023-04-27 |
0.4639 USD |
3,640,336.4212 XRP |
0.4610 USD |
0.4563 USD |
0.4697 USD |
0.4669 USD |
| 2023-04-26 |
0.4666 USD |
12,120,912.5265 XRP |
0.4694 USD |
0.4333 USD |
0.4830 USD |
0.4596 USD |
| 2023-04-25 |
0.4603 USD |
3,822,245.4469 XRP |
0.4600 USD |
0.4510 USD |
0.4716 USD |
0.4703 USD |
| 2023-04-24 |
0.4656 USD |
6,692,771.1277 XRP |
0.4653 USD |
0.4473 USD |
0.4850 USD |
0.4616 USD |
| 2023-04-23 |
0.4623 USD |
3,624,693.4746 XRP |
0.4718 USD |
0.4535 USD |
0.4720 USD |
0.4636 USD |
| 2023-04-22 |
0.4633 USD |
3,718,064.3686 XRP |
0.4494 USD |
0.4458 USD |
0.4754 USD |
0.4692 USD |
| 2023-04-21 |
0.4591 USD |
10,107,489.5316 XRP |
0.4750 USD |
0.4404 USD |
0.4792 USD |
0.4468 USD |
| 2023-04-20 |
0.4821 USD |
9,478,095.8176 XRP |
0.4921 USD |
0.4650 USD |
0.4995 USD |
0.4736 USD |
| 2023-04-19 |
0.5021 USD |
12,576,350.8993 XRP |
0.5326 USD |
0.4648 USD |
0.5371 USD |
0.4946 USD |
| 2023-04-18 |
0.5207 USD |
4,574,007.3527 XRP |
0.5113 USD |
0.5096 USD |
0.5383 USD |
0.5317 USD |
| 2023-04-17 |
0.5121 USD |
4,165,778.9981 XRP |
0.5210 USD |
0.5070 USD |
0.5210 USD |
0.5110 USD |
| 2023-04-16 |
0.5207 USD |
2,115,799.8756 XRP |
0.5208 USD |
0.5160 USD |
0.5246 USD |
0.5220 USD |
| 2023-04-15 |
0.5216 USD |
2,191,386.1803 XRP |
0.5232 USD |
0.5171 USD |
0.5262 USD |
0.5206 USD |
| 2023-04-14 |
0.5271 USD |
9,754,025.2472 XRP |
0.5124 USD |
0.5118 USD |
0.5476 USD |
0.5239 USD |
| 2023-04-13 |
0.5100 USD |
4,575,508.7168 XRP |
0.5048 USD |
0.5018 USD |
0.5160 USD |
0.5137 USD |
| 2023-04-12 |
0.5051 USD |
6,033,832.2704 XRP |
0.5176 USD |
0.4982 USD |
0.5179 USD |
0.5054 USD |
| 2023-04-11 |
0.5186 USD |
6,651,432.4235 XRP |
0.5178 USD |
0.5111 USD |
0.5286 USD |
0.5170 USD |
| 2023-04-10 |
0.5103 USD |
3,810,621.4667 XRP |
0.5053 USD |
0.5005 USD |
0.5200 USD |
0.5188 USD |
| 2023-04-09 |
0.5034 USD |
1,262,259.6315 XRP |
0.5053 USD |
0.4993 USD |
0.5088 USD |
0.5055 USD |
| 2023-04-08 |
0.5080 USD |
1,777,016.3775 XRP |
0.5129 USD |
0.5030 USD |
0.5129 USD |
0.5054 USD |
| 2023-04-07 |
0.5058 USD |
4,655,415.0681 XRP |
0.5026 USD |
0.4970 USD |
0.5148 USD |
0.5130 USD |
| 2023-04-06 |
0.5007 USD |
3,411,678.3911 XRP |
0.5058 USD |
0.4917 USD |
0.5098 USD |
0.5028 USD |
| 2023-04-05 |
0.5117 USD |
6,271,893.3374 XRP |
0.5027 USD |
0.4989 USD |
0.5268 USD |
0.5054 USD |
| 2023-04-04 |
0.4998 USD |
6,451,696.9094 XRP |
0.4960 USD |
0.4875 USD |
0.5076 USD |
0.5030 USD |
| 2023-04-03 |
0.5029 USD |
9,006,024.3032 XRP |
0.5185 USD |
0.4823 USD |
0.5244 USD |
0.4970 USD |
| 2023-04-02 |
0.5187 USD |
5,739,092.8251 XRP |
0.5097 USD |
0.5020 USD |
0.5291 USD |
0.5183 USD |
| 2023-04-01 |
0.5132 USD |
9,072,076.1732 XRP |
0.5375 USD |
0.4979 USD |
0.5376 USD |
0.5118 USD |
| 2023-03-31 |
0.5368 USD |
11,875,611.2620 XRP |
0.5319 USD |
0.5260 USD |
0.5491 USD |
0.5386 USD |
| 2023-03-30 |
0.5362 USD |
17,856,770.2913 XRP |
0.5426 USD |
0.5217 USD |
0.5573 USD |
0.5365 USD |
| 2023-03-29 |
0.5505 USD |
33,194,479.1104 XRP |
0.5140 USD |
0.5140 USD |
0.5848 USD |
0.5470 USD |
| 2023-03-28 |
0.5015 USD |
27,664,102.9914 XRP |
0.4792 USD |
0.4654 USD |
0.5363 USD |
0.5199 USD |
| 2023-03-27 |
0.4677 USD |
17,095,138.2293 XRP |
0.4483 USD |
0.4429 USD |
0.4884 USD |
0.4771 USD |
| 2023-03-26 |
0.4512 USD |
5,136,082.2656 XRP |
0.4431 USD |
0.4410 USD |
0.4638 USD |
0.4491 USD |
| 2023-03-25 |
0.4520 USD |
10,336,448.2316 XRP |
0.4264 USD |
0.4234 USD |
0.4651 USD |
0.4518 USD |
| 2023-03-24 |
0.4279 USD |
5,434,418.5800 XRP |
0.4445 USD |
0.4149 USD |
0.4445 USD |
0.4238 USD |
| 2023-03-23 |
0.4431 USD |
14,729,465.0026 XRP |
0.4220 USD |
0.4128 USD |
0.4555 USD |
0.4452 USD |
| 2023-03-22 |
0.4411 USD |
20,726,740.5317 XRP |
0.4703 USD |
0.4097 USD |
0.4750 USD |
0.4215 USD |
| 2023-03-21 |
0.4467 USD |
35,382,685.3182 XRP |
0.3742 USD |
0.3733 USD |
0.4927 USD |
0.4658 USD |
| 2023-03-20 |
0.3786 USD |
13,755,044.3217 XRP |
0.3871 USD |
0.3720 USD |
0.3921 USD |
0.3769 USD |
| 2023-03-19 |
0.3904 USD |
10,053,718.2877 XRP |
0.3747 USD |
0.3739 USD |
0.4011 USD |
0.3934 USD |
| 2023-03-18 |
0.3804 USD |
5,417,399.8338 XRP |
0.3803 USD |
0.3704 USD |
0.3904 USD |
0.3742 USD |
| 2023-03-17 |
0.3731 USD |
4,658,205.0957 XRP |
0.3656 USD |
0.3631 USD |
0.3828 USD |
0.3767 USD |
| 2023-03-16 |
0.3636 USD |
3,568,225.6028 XRP |
0.3601 USD |
0.3577 USD |
0.3677 USD |
0.3658 USD |
| 2023-03-15 |
0.3678 USD |
6,797,521.4906 XRP |
0.3737 USD |
0.3571 USD |
0.3774 USD |
0.3633 USD |
| 2023-03-14 |
0.3773 USD |
12,747,670.5214 XRP |
0.3739 USD |
0.3668 USD |
0.3881 USD |
0.3756 USD |