Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.3703 USD |
18,113,113.5492 XRP |
0.3739 USD |
0.3572 USD |
0.3815 USD |
0.3725 USD |
| 2023-03-12 |
0.3631 USD |
10,296,734.3399 XRP |
0.3669 USD |
0.3518 USD |
0.3731 USD |
0.3697 USD |
| 2023-03-11 |
0.3668 USD |
13,886,667.4367 XRP |
0.3711 USD |
0.3609 USD |
0.3772 USD |
0.3647 USD |
| 2023-03-10 |
0.3677 USD |
6,026,707.5740 XRP |
0.3707 USD |
0.3574 USD |
0.3747 USD |
0.3725 USD |
| 2023-03-09 |
0.3849 USD |
8,138,848.0272 XRP |
0.3889 USD |
0.3641 USD |
0.3972 USD |
0.3724 USD |
| 2023-03-08 |
0.3898 USD |
10,056,346.3338 XRP |
0.3801 USD |
0.3725 USD |
0.4012 USD |
0.3927 USD |
| 2023-03-07 |
0.3767 USD |
6,602,371.5809 XRP |
0.3697 USD |
0.3670 USD |
0.3843 USD |
0.3802 USD |
| 2023-03-06 |
0.3670 USD |
3,816,743.5021 XRP |
0.3667 USD |
0.3594 USD |
0.3736 USD |
0.3716 USD |
| 2023-03-05 |
0.3712 USD |
1,880,018.2082 XRP |
0.3735 USD |
0.3667 USD |
0.3771 USD |
0.3683 USD |
| 2023-03-04 |
0.3748 USD |
2,176,233.8838 XRP |
0.3773 USD |
0.3684 USD |
0.3799 USD |
0.3734 USD |
| 2023-03-03 |
0.3654 USD |
6,476,560.8718 XRP |
0.3773 USD |
0.3520 USD |
0.3780 USD |
0.3753 USD |
| 2023-03-02 |
0.3790 USD |
2,431,517.8309 XRP |
0.3838 USD |
0.3738 USD |
0.3846 USD |
0.3784 USD |
| 2023-03-01 |
0.3800 USD |
3,888,093.7354 XRP |
0.3762 USD |
0.3730 USD |
0.3842 USD |
0.3830 USD |
| 2023-02-28 |
0.3773 USD |
3,466,354.1266 XRP |
0.3787 USD |
0.3720 USD |
0.3823 USD |
0.3765 USD |
| 2023-02-27 |
0.3758 USD |
2,215,958.6415 XRP |
0.3779 USD |
0.3709 USD |
0.3793 USD |
0.3786 USD |
| 2023-02-26 |
0.3779 USD |
2,789,269.5386 XRP |
0.3779 USD |
0.3750 USD |
0.3806 USD |
0.3778 USD |
| 2023-02-25 |
0.3752 USD |
2,393,649.1846 XRP |
0.3781 USD |
0.3694 USD |
0.3793 USD |
0.3772 USD |
| 2023-02-24 |
0.3808 USD |
6,169,968.5701 XRP |
0.3883 USD |
0.3727 USD |
0.3906 USD |
0.3782 USD |
| 2023-02-23 |
0.3901 USD |
4,743,199.0091 XRP |
0.3953 USD |
0.3856 USD |
0.3975 USD |
0.3882 USD |
| 2023-02-22 |
0.3912 USD |
4,014,215.3907 XRP |
0.3920 USD |
0.3835 USD |
0.3975 USD |
0.3952 USD |
| 2023-02-21 |
0.3935 USD |
3,740,230.2867 XRP |
0.3984 USD |
0.3876 USD |
0.4022 USD |
0.3909 USD |
| 2023-02-20 |
0.3957 USD |
4,184,462.1997 XRP |
0.3861 USD |
0.3775 USD |
0.4086 USD |
0.4000 USD |
| 2023-02-19 |
0.3910 USD |
2,733,681.3478 XRP |
0.3943 USD |
0.3852 USD |
0.3976 USD |
0.3857 USD |
| 2023-02-18 |
0.3947 USD |
2,961,930.8805 XRP |
0.3950 USD |
0.3915 USD |
0.3974 USD |
0.3944 USD |
| 2023-02-17 |
0.3911 USD |
3,127,011.8944 XRP |
0.3843 USD |
0.3814 USD |
0.3999 USD |
0.3953 USD |
| 2023-02-16 |
0.3982 USD |
6,817,630.7150 XRP |
0.4012 USD |
0.3910 USD |
0.4045 USD |
0.3925 USD |
| 2023-02-15 |
0.3874 USD |
8,864,395.5464 XRP |
0.3821 USD |
0.3768 USD |
0.4024 USD |
0.4012 USD |
| 2023-02-14 |
0.3710 USD |
4,636,430.6904 XRP |
0.3705 USD |
0.3649 USD |
0.3802 USD |
0.3791 USD |
| 2023-02-13 |
0.3681 USD |
8,607,470.1760 XRP |
0.3746 USD |
0.3621 USD |
0.3784 USD |
0.3726 USD |
| 2023-02-12 |
0.3824 USD |
1,946,883.2625 XRP |
0.3835 USD |
0.3768 USD |
0.3849 USD |
0.3774 USD |
| 2023-02-11 |
0.3819 USD |
1,136,766.4351 XRP |
0.3820 USD |
0.3800 USD |
0.3837 USD |
0.3831 USD |
| 2023-02-10 |
0.3829 USD |
4,974,138.3111 XRP |
0.3818 USD |
0.3777 USD |
0.3876 USD |
0.3830 USD |
| 2023-02-09 |
0.3927 USD |
11,402,310.0263 XRP |
0.3977 USD |
0.3729 USD |
0.4086 USD |
0.3793 USD |
| 2023-02-08 |
0.3998 USD |
3,032,311.4316 XRP |
0.4037 USD |
0.3940 USD |
0.4058 USD |
0.3987 USD |
| 2023-02-07 |
0.3962 USD |
3,648,417.8638 XRP |
0.3920 USD |
0.3904 USD |
0.4026 USD |
0.4012 USD |
| 2023-02-06 |
0.3986 USD |
3,534,887.2308 XRP |
0.3986 USD |
0.3941 USD |
0.4036 USD |
0.3943 USD |
| 2023-02-05 |
0.4009 USD |
7,081,501.7509 XRP |
0.4106 USD |
0.3944 USD |
0.4119 USD |
0.3992 USD |
| 2023-02-04 |
0.4125 USD |
2,624,208.7985 XRP |
0.4117 USD |
0.4079 USD |
0.4204 USD |
0.4145 USD |
| 2023-02-03 |
0.4096 USD |
3,469,078.9735 XRP |
0.4098 USD |
0.4056 USD |
0.4135 USD |
0.4096 USD |
| 2023-02-02 |
0.4140 USD |
3,785,652.9457 XRP |
0.4135 USD |
0.4087 USD |
0.4194 USD |
0.4090 USD |
| 2023-02-01 |
0.4052 USD |
4,980,738.1533 XRP |
0.4057 USD |
0.3968 USD |
0.4154 USD |
0.4145 USD |
| 2023-01-31 |
0.3993 USD |
8,725,401.4049 XRP |
0.3933 USD |
0.3881 USD |
0.4112 USD |
0.4054 USD |
| 2023-01-30 |
0.4024 USD |
9,686,928.5173 XRP |
0.4134 USD |
0.3861 USD |
0.4219 USD |
0.3921 USD |
| 2023-01-29 |
0.4121 USD |
3,877,284.0479 XRP |
0.4078 USD |
0.4069 USD |
0.4172 USD |
0.4137 USD |
| 2023-01-28 |
0.4105 USD |
2,946,889.3137 XRP |
0.4128 USD |
0.4059 USD |
0.4164 USD |
0.4066 USD |
| 2023-01-27 |
0.4074 USD |
6,092,166.6692 XRP |
0.4092 USD |
0.3990 USD |
0.4136 USD |
0.4123 USD |
| 2023-01-26 |
0.4116 USD |
5,297,497.7573 XRP |
0.4173 USD |
0.4055 USD |
0.4173 USD |
0.4098 USD |
| 2023-01-25 |
0.4079 USD |
7,601,933.3003 XRP |
0.4072 USD |
0.3977 USD |
0.4240 USD |
0.4148 USD |
| 2023-01-24 |
0.4210 USD |
7,439,226.5535 XRP |
0.4230 USD |
0.4031 USD |
0.4311 USD |
0.4062 USD |
| 2023-01-23 |
0.4216 USD |
12,354,980.0558 XRP |
0.4006 USD |
0.4002 USD |
0.4330 USD |
0.4278 USD |