Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.3904 USD |
4,024,246.1071 XRP |
0.3871 USD |
0.3864 USD |
0.3933 USD |
0.3888 USD |
| 2022-12-03 |
0.3915 USD |
3,245,777.5425 XRP |
0.3949 USD |
0.3857 USD |
0.3972 USD |
0.3880 USD |
| 2022-12-02 |
0.3898 USD |
5,750,490.5611 XRP |
0.3967 USD |
0.3837 USD |
0.3973 USD |
0.3958 USD |
| 2022-12-01 |
0.3988 USD |
3,606,057.8313 XRP |
0.4078 USD |
0.3945 USD |
0.4092 USD |
0.3970 USD |
| 2022-11-30 |
0.4018 USD |
5,006,847.8167 XRP |
0.3977 USD |
0.3929 USD |
0.4114 USD |
0.4097 USD |
| 2022-11-29 |
0.3914 USD |
5,755,520.4518 XRP |
0.3886 USD |
0.3830 USD |
0.4037 USD |
0.3981 USD |
| 2022-11-28 |
0.3820 USD |
6,778,660.4588 XRP |
0.3960 USD |
0.3731 USD |
0.3985 USD |
0.3896 USD |
| 2022-11-27 |
0.4035 USD |
5,693,528.7399 XRP |
0.3965 USD |
0.3947 USD |
0.4230 USD |
0.3966 USD |
| 2022-11-26 |
0.4040 USD |
3,321,090.1695 XRP |
0.4075 USD |
0.3945 USD |
0.4137 USD |
0.3996 USD |
| 2022-11-25 |
0.4053 USD |
7,511,468.0173 XRP |
0.4010 USD |
0.3889 USD |
0.4184 USD |
0.4096 USD |
| 2022-11-24 |
0.3865 USD |
9,631,622.8615 XRP |
0.3809 USD |
0.3740 USD |
0.4048 USD |
0.4017 USD |
| 2022-11-23 |
0.3756 USD |
6,374,793.1928 XRP |
0.3746 USD |
0.3678 USD |
0.3819 USD |
0.3805 USD |
| 2022-11-22 |
0.3654 USD |
8,772,762.6810 XRP |
0.3640 USD |
0.3511 USD |
0.3773 USD |
0.3758 USD |
| 2022-11-21 |
0.3529 USD |
8,892,420.8851 XRP |
0.3603 USD |
0.3458 USD |
0.3616 USD |
0.3586 USD |
| 2022-11-20 |
0.3768 USD |
17,767,220.7996 XRP |
0.3835 USD |
0.3651 USD |
0.3954 USD |
0.3671 USD |
| 2022-11-19 |
0.3817 USD |
3,194,178.2493 XRP |
0.3824 USD |
0.3753 USD |
0.3878 USD |
0.3845 USD |
| 2022-11-18 |
0.3802 USD |
5,594,174.6316 XRP |
0.3817 USD |
0.3743 USD |
0.3870 USD |
0.3825 USD |
| 2022-11-17 |
0.3770 USD |
8,149,264.6963 XRP |
0.3749 USD |
0.3690 USD |
0.3867 USD |
0.3825 USD |
| 2022-11-16 |
0.3743 USD |
11,296,648.1104 XRP |
0.3883 USD |
0.3615 USD |
0.3907 USD |
0.3744 USD |
| 2022-11-15 |
0.3817 USD |
16,727,353.2722 XRP |
0.3768 USD |
0.3666 USD |
0.3975 USD |
0.3897 USD |
| 2022-11-14 |
0.3557 USD |
32,659,404.6966 XRP |
0.3395 USD |
0.3210 USD |
0.3790 USD |
0.3732 USD |
| 2022-11-13 |
0.3454 USD |
11,228,362.9502 XRP |
0.3628 USD |
0.3328 USD |
0.3685 USD |
0.3384 USD |
| 2022-11-12 |
0.3675 USD |
4,948,915.6278 XRP |
0.3833 USD |
0.3590 USD |
0.3833 USD |
0.3634 USD |
| 2022-11-11 |
0.3820 USD |
9,402,419.3886 XRP |
0.3928 USD |
0.3656 USD |
0.3978 USD |
0.3819 USD |
| 2022-11-10 |
0.3701 USD |
26,463,580.5154 XRP |
0.3315 USD |
0.3302 USD |
0.4016 USD |
0.3958 USD |
| 2022-11-09 |
0.3575 USD |
28,359,644.3403 XRP |
0.4064 USD |
0.3200 USD |
0.4105 USD |
0.3306 USD |
| 2022-11-08 |
0.4173 USD |
43,457,364.4219 XRP |
0.4664 USD |
0.3350 USD |
0.4666 USD |
0.4021 USD |
| 2022-11-07 |
0.4703 USD |
15,383,222.9787 XRP |
0.4709 USD |
0.4582 USD |
0.4798 USD |
0.4649 USD |
| 2022-11-06 |
0.4875 USD |
2,777,313.7662 XRP |
0.4932 USD |
0.4816 USD |
0.4946 USD |
0.4840 USD |
| 2022-11-05 |
0.4986 USD |
3,796,250.2695 XRP |
0.5063 USD |
0.4917 USD |
0.5100 USD |
0.4959 USD |
| 2022-11-04 |
0.4908 USD |
12,281,596.4612 XRP |
0.4549 USD |
0.4535 USD |
0.5071 USD |
0.4985 USD |
| 2022-11-03 |
0.4539 USD |
5,026,114.6248 XRP |
0.4500 USD |
0.4490 USD |
0.4593 USD |
0.4547 USD |
| 2022-11-02 |
0.4570 USD |
5,817,439.4888 XRP |
0.4636 USD |
0.4453 USD |
0.4658 USD |
0.4513 USD |
| 2022-11-01 |
0.4592 USD |
10,395,575.2955 XRP |
0.4643 USD |
0.4547 USD |
0.4667 USD |
0.4655 USD |
| 2022-10-31 |
0.4540 USD |
9,231,895.6831 XRP |
0.4581 USD |
0.4482 USD |
0.4658 USD |
0.4658 USD |
| 2022-10-30 |
0.4642 USD |
4,009,218.3579 XRP |
0.4704 USD |
0.4534 USD |
0.4730 USD |
0.4573 USD |
| 2022-10-29 |
0.4731 USD |
6,988,123.4992 XRP |
0.4730 USD |
0.4667 USD |
0.4830 USD |
0.4689 USD |
| 2022-10-28 |
0.4651 USD |
5,187,839.2653 XRP |
0.4616 USD |
0.4567 USD |
0.4741 USD |
0.4732 USD |
| 2022-10-27 |
0.4698 USD |
5,882,473.7545 XRP |
0.4687 USD |
0.4585 USD |
0.4821 USD |
0.4626 USD |
| 2022-10-26 |
0.4660 USD |
6,312,282.7221 XRP |
0.4611 USD |
0.4570 USD |
0.4710 USD |
0.4694 USD |
| 2022-10-25 |
0.4544 USD |
8,221,646.8039 XRP |
0.4541 USD |
0.4435 USD |
0.4726 USD |
0.4589 USD |
| 2022-10-24 |
0.4576 USD |
9,496,401.9164 XRP |
0.4688 USD |
0.4480 USD |
0.4732 USD |
0.4561 USD |
| 2022-10-23 |
0.4596 USD |
2,725,064.6467 XRP |
0.4654 USD |
0.4518 USD |
0.4678 USD |
0.4651 USD |
| 2022-10-22 |
0.4646 USD |
2,589,860.1068 XRP |
0.4611 USD |
0.4566 USD |
0.4704 USD |
0.4663 USD |
| 2022-10-21 |
0.4484 USD |
8,262,161.3214 XRP |
0.4465 USD |
0.4350 USD |
0.4612 USD |
0.4612 USD |
| 2022-10-20 |
0.4535 USD |
19,159,965.2733 XRP |
0.4506 USD |
0.4220 USD |
0.4653 USD |
0.4503 USD |
| 2022-10-19 |
0.4571 USD |
4,968,141.9847 XRP |
0.4656 USD |
0.4516 USD |
0.4664 USD |
0.4596 USD |
| 2022-10-18 |
0.4681 USD |
5,071,813.7731 XRP |
0.4808 USD |
0.4576 USD |
0.4839 USD |
0.4675 USD |
| 2022-10-17 |
0.4733 USD |
7,489,127.5618 XRP |
0.4762 USD |
0.4632 USD |
0.4826 USD |
0.4794 USD |
| 2022-10-16 |
0.4791 USD |
6,210,159.0930 XRP |
0.4819 USD |
0.4688 USD |
0.4873 USD |
0.4768 USD |