Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.4216 USD |
12,354,980.0558 XRP |
0.4006 USD |
0.4002 USD |
0.4330 USD |
0.4278 USD |
| 2023-01-22 |
0.4043 USD |
3,419,595.8851 XRP |
0.4032 USD |
0.3968 USD |
0.4120 USD |
0.3973 USD |
| 2023-01-21 |
0.4094 USD |
6,990,209.4524 XRP |
0.4130 USD |
0.3971 USD |
0.4164 USD |
0.4080 USD |
| 2023-01-20 |
0.4011 USD |
8,021,861.6274 XRP |
0.3929 USD |
0.3861 USD |
0.4141 USD |
0.4128 USD |
| 2023-01-19 |
0.3873 USD |
5,804,846.1854 XRP |
0.3780 USD |
0.3766 USD |
0.3963 USD |
0.3940 USD |
| 2023-01-18 |
0.3808 USD |
13,922,338.5651 XRP |
0.3873 USD |
0.3656 USD |
0.3960 USD |
0.3798 USD |
| 2023-01-17 |
0.3893 USD |
4,962,652.0704 XRP |
0.3856 USD |
0.3794 USD |
0.3988 USD |
0.3878 USD |
| 2023-01-16 |
0.3900 USD |
5,486,118.5639 XRP |
0.3850 USD |
0.3770 USD |
0.4060 USD |
0.3867 USD |
| 2023-01-15 |
0.3860 USD |
2,260,430.6304 XRP |
0.3955 USD |
0.3800 USD |
0.3961 USD |
0.3828 USD |
| 2023-01-14 |
0.3948 USD |
7,796,778.2016 XRP |
0.3856 USD |
0.3763 USD |
0.4084 USD |
0.3957 USD |
| 2023-01-13 |
0.3748 USD |
3,571,590.0258 XRP |
0.3748 USD |
0.3683 USD |
0.3822 USD |
0.3822 USD |
| 2023-01-12 |
0.3719 USD |
6,855,629.5465 XRP |
0.3720 USD |
0.3600 USD |
0.3811 USD |
0.3749 USD |
| 2023-01-11 |
0.3651 USD |
12,964,799.8822 XRP |
0.3506 USD |
0.3480 USD |
0.3783 USD |
0.3707 USD |
| 2023-01-10 |
0.3490 USD |
6,908,168.1137 XRP |
0.3498 USD |
0.3429 USD |
0.3542 USD |
0.3504 USD |
| 2023-01-09 |
0.3509 USD |
9,362,148.2549 XRP |
0.3450 USD |
0.3414 USD |
0.3574 USD |
0.3499 USD |
| 2023-01-08 |
0.3405 USD |
3,960,616.5730 XRP |
0.3444 USD |
0.3367 USD |
0.3446 USD |
0.3445 USD |
| 2023-01-07 |
0.3436 USD |
3,415,628.4505 XRP |
0.3443 USD |
0.3415 USD |
0.3455 USD |
0.3437 USD |
| 2023-01-06 |
0.3369 USD |
8,460,010.7015 XRP |
0.3379 USD |
0.3318 USD |
0.3428 USD |
0.3422 USD |
| 2023-01-05 |
0.3422 USD |
8,089,342.2582 XRP |
0.3471 USD |
0.3374 USD |
0.3483 USD |
0.3391 USD |
| 2023-01-04 |
0.3476 USD |
9,813,227.0976 XRP |
0.3436 USD |
0.3425 USD |
0.3519 USD |
0.3477 USD |
| 2023-01-03 |
0.3446 USD |
11,644,533.4158 XRP |
0.3482 USD |
0.3405 USD |
0.3517 USD |
0.3435 USD |
| 2023-01-02 |
0.3328 USD |
17,212,963.0088 XRP |
0.3389 USD |
0.3010 USD |
0.3550 USD |
0.3495 USD |
| 2023-01-01 |
0.3377 USD |
2,517,045.4487 XRP |
0.3387 USD |
0.3352 USD |
0.3398 USD |
0.3380 USD |
| 2022-12-31 |
0.3427 USD |
4,609,384.7544 XRP |
0.3448 USD |
0.3402 USD |
0.3448 USD |
0.3410 USD |
| 2022-12-30 |
0.3394 USD |
6,939,396.0838 XRP |
0.3421 USD |
0.3337 USD |
0.3456 USD |
0.3444 USD |
| 2022-12-29 |
0.3464 USD |
6,693,856.1763 XRP |
0.3559 USD |
0.3365 USD |
0.3576 USD |
0.3432 USD |
| 2022-12-28 |
0.3590 USD |
5,446,609.5427 XRP |
0.3674 USD |
0.3548 USD |
0.3684 USD |
0.3572 USD |
| 2022-12-27 |
0.3670 USD |
6,634,182.0851 XRP |
0.3654 USD |
0.3586 USD |
0.3727 USD |
0.3679 USD |
| 2022-12-26 |
0.3561 USD |
9,845,626.5146 XRP |
0.3457 USD |
0.3457 USD |
0.3696 USD |
0.3675 USD |
| 2022-12-25 |
0.3482 USD |
2,148,145.1838 XRP |
0.3515 USD |
0.3442 USD |
0.3517 USD |
0.3459 USD |
| 2022-12-24 |
0.3521 USD |
1,273,836.3120 XRP |
0.3544 USD |
0.3511 USD |
0.3544 USD |
0.3521 USD |
| 2022-12-23 |
0.3510 USD |
2,925,215.1461 XRP |
0.3491 USD |
0.3471 USD |
0.3550 USD |
0.3538 USD |
| 2022-12-22 |
0.3447 USD |
5,822,355.4084 XRP |
0.3447 USD |
0.3414 USD |
0.3500 USD |
0.3491 USD |
| 2022-12-21 |
0.3432 USD |
5,771,975.6905 XRP |
0.3482 USD |
0.3373 USD |
0.3502 USD |
0.3457 USD |
| 2022-12-20 |
0.3432 USD |
6,082,889.7802 XRP |
0.3391 USD |
0.3362 USD |
0.3531 USD |
0.3502 USD |
| 2022-12-19 |
0.3406 USD |
11,914,040.6522 XRP |
0.3504 USD |
0.3322 USD |
0.3533 USD |
0.3392 USD |
| 2022-12-18 |
0.3516 USD |
3,743,364.1678 XRP |
0.3545 USD |
0.3476 USD |
0.3550 USD |
0.3497 USD |
| 2022-12-17 |
0.3527 USD |
4,046,331.4087 XRP |
0.3508 USD |
0.3474 USD |
0.3570 USD |
0.3529 USD |
| 2022-12-16 |
0.3642 USD |
10,569,703.7666 XRP |
0.3783 USD |
0.3474 USD |
0.3799 USD |
0.3522 USD |
| 2022-12-15 |
0.3798 USD |
5,143,208.8211 XRP |
0.3854 USD |
0.3739 USD |
0.3863 USD |
0.3784 USD |
| 2022-12-14 |
0.3888 USD |
7,571,833.5747 XRP |
0.3950 USD |
0.3754 USD |
0.3953 USD |
0.3844 USD |
| 2022-12-13 |
0.3892 USD |
11,020,488.3992 XRP |
0.3874 USD |
0.3783 USD |
0.3968 USD |
0.3948 USD |
| 2022-12-12 |
0.3783 USD |
8,247,660.5824 XRP |
0.3809 USD |
0.3711 USD |
0.3897 USD |
0.3879 USD |
| 2022-12-11 |
0.3871 USD |
4,925,513.9152 XRP |
0.3865 USD |
0.3814 USD |
0.3886 USD |
0.3828 USD |
| 2022-12-10 |
0.3869 USD |
2,732,027.9264 XRP |
0.3890 USD |
0.3856 USD |
0.3891 USD |
0.3868 USD |
| 2022-12-09 |
0.3890 USD |
2,534,063.6853 XRP |
0.3945 USD |
0.3848 USD |
0.3949 USD |
0.3888 USD |
| 2022-12-08 |
0.3880 USD |
2,664,697.6511 XRP |
0.3833 USD |
0.3832 USD |
0.3933 USD |
0.3930 USD |
| 2022-12-07 |
0.3805 USD |
3,366,138.7824 XRP |
0.3913 USD |
0.3739 USD |
0.3923 USD |
0.3831 USD |
| 2022-12-06 |
0.3861 USD |
4,719,883.2091 XRP |
0.3892 USD |
0.3809 USD |
0.3908 USD |
0.3902 USD |
| 2022-12-05 |
0.3884 USD |
5,646,911.6903 XRP |
0.3896 USD |
0.3810 USD |
0.3950 USD |
0.3894 USD |