Crypto exchange Kraken

Market XRP (XRP) / USD

Identifier on Kraken: XXRPZUSD
Date Price Volume Open Low High Close
2022-10-15 0.4832 USD 4,954,817.5033 XRP 0.4894 USD 0.4777 USD 0.4894 USD 0.4823 USD
2022-10-14 0.4968 USD 12,305,299.8535 XRP 0.4794 USD 0.4783 USD 0.5118 USD 0.4829 USD
2022-10-13 0.4659 USD 17,733,579.6768 XRP 0.4882 USD 0.4411 USD 0.4894 USD 0.4808 USD
2022-10-12 0.4887 USD 5,600,674.8327 XRP 0.4857 USD 0.4821 USD 0.4957 USD 0.4883 USD
2022-10-11 0.4907 USD 11,161,570.3738 XRP 0.4934 USD 0.4763 USD 0.5020 USD 0.4965 USD
2022-10-10 0.5185 USD 7,598,076.3638 XRP 0.5320 USD 0.4934 USD 0.5380 USD 0.5014 USD
2022-10-09 0.5306 USD 5,810,009.3948 XRP 0.5155 USD 0.5059 USD 0.5486 USD 0.5350 USD
2022-10-08 0.5194 USD 7,846,941.1507 XRP 0.5175 USD 0.5115 USD 0.5290 USD 0.5172 USD
2022-10-07 0.5008 USD 10,792,020.5325 XRP 0.4926 USD 0.4825 USD 0.5331 USD 0.5181 USD
2022-10-06 0.4967 USD 6,164,437.6495 XRP 0.4886 USD 0.4884 USD 0.5055 USD 0.4926 USD
2022-10-05 0.4878 USD 9,279,624.1168 XRP 0.4794 USD 0.4726 USD 0.5014 USD 0.4901 USD
2022-10-04 0.4730 USD 9,615,075.0304 XRP 0.4626 USD 0.4520 USD 0.4852 USD 0.4788 USD
2022-10-03 0.4517 USD 7,376,558.2423 XRP 0.4485 USD 0.4380 USD 0.4694 USD 0.4632 USD
2022-10-02 0.4639 USD 6,740,458.2028 XRP 0.4754 USD 0.4440 USD 0.4780 USD 0.4492 USD
2022-10-01 0.4759 USD 5,281,664.9835 XRP 0.4798 USD 0.4677 USD 0.4858 USD 0.4743 USD
2022-09-30 0.4840 USD 16,559,542.5038 XRP 0.4873 USD 0.4650 USD 0.4994 USD 0.4854 USD
2022-09-29 0.4674 USD 17,500,004.6009 XRP 0.4493 USD 0.4259 USD 0.5094 USD 0.4859 USD
2022-09-28 0.4313 USD 11,099,327.6407 XRP 0.4468 USD 0.4174 USD 0.4552 USD 0.4522 USD
2022-09-27 0.4604 USD 12,879,021.7245 XRP 0.4681 USD 0.4350 USD 0.4873 USD 0.4478 USD
2022-09-26 0.4738 USD 19,182,888.5650 XRP 0.4919 USD 0.4580 USD 0.5013 USD 0.4680 USD
2022-09-25 0.4932 USD 21,096,950.0969 XRP 0.4878 USD 0.4755 USD 0.5202 USD 0.4926 USD
2022-09-24 0.4917 USD 10,638,639.0733 XRP 0.5069 USD 0.4717 USD 0.5189 USD 0.4946 USD
2022-09-23 0.4980 USD 29,089,986.0086 XRP 0.4860 USD 0.4568 USD 0.5587 USD 0.5077 USD
2022-09-22 0.4446 USD 21,344,244.6294 XRP 0.3948 USD 0.3946 USD 0.4996 USD 0.4852 USD
2022-09-21 0.4015 USD 16,664,298.2308 XRP 0.4129 USD 0.3823 USD 0.4342 USD 0.3918 USD
2022-09-20 0.3981 USD 20,404,520.1613 XRP 0.3857 USD 0.3709 USD 0.4237 USD 0.4137 USD
2022-09-19 0.3626 USD 10,647,362.3428 XRP 0.3577 USD 0.3401 USD 0.3933 USD 0.3860 USD
2022-09-18 0.3818 USD 9,837,662.0574 XRP 0.3763 USD 0.3599 USD 0.3979 USD 0.3615 USD
2022-09-17 0.3707 USD 5,495,412.9600 XRP 0.3551 USD 0.3468 USD 0.3800 USD 0.3745 USD
2022-09-16 0.3356 USD 4,996,272.5681 XRP 0.3262 USD 0.3216 USD 0.3575 USD 0.3569 USD
2022-09-15 0.3292 USD 6,906,524.3836 XRP 0.3418 USD 0.3250 USD 0.3423 USD 0.3262 USD
2022-09-14 0.3376 USD 1,548,803.2066 XRP 0.3323 USD 0.3317 USD 0.3443 USD 0.3413 USD
2022-09-13 0.3462 USD 5,229,808.0823 XRP 0.3600 USD 0.3313 USD 0.3602 USD 0.3349 USD
2022-09-12 0.3537 USD 1,995,679.6554 XRP 0.3552 USD 0.3481 USD 0.3587 USD 0.3573 USD
2022-09-11 0.3558 USD 1,046,969.4147 XRP 0.3575 USD 0.3520 USD 0.3605 USD 0.3557 USD
2022-09-10 0.3576 USD 4,680,480.9034 XRP 0.3560 USD 0.3518 USD 0.3615 USD 0.3568 USD
2022-09-09 0.3487 USD 7,024,222.7338 XRP 0.3397 USD 0.3393 USD 0.3593 USD 0.3572 USD
2022-09-08 0.3343 USD 2,325,493.9729 XRP 0.3368 USD 0.3283 USD 0.3429 USD 0.3396 USD
2022-09-07 0.3257 USD 8,933,925.6191 XRP 0.3210 USD 0.3126 USD 0.3389 USD 0.3366 USD
2022-09-06 0.3295 USD 4,375,818.5745 XRP 0.3329 USD 0.3180 USD 0.3428 USD 0.3240 USD
2022-09-05 0.3275 USD 2,790,367.9520 XRP 0.3317 USD 0.3226 USD 0.3331 USD 0.3313 USD
2022-09-04 0.3306 USD 814,879.2379 XRP 0.3297 USD 0.3278 USD 0.3326 USD 0.3301 USD
2022-09-03 0.3298 USD 586,517.9380 XRP 0.3317 USD 0.3266 USD 0.3341 USD 0.3300 USD
2022-09-02 0.3300 USD 1,849,378.3522 XRP 0.3331 USD 0.3253 USD 0.3350 USD 0.3297 USD
2022-09-01 0.3261 USD 2,065,951.9048 XRP 0.3290 USD 0.3217 USD 0.3330 USD 0.3321 USD
2022-08-31 0.3292 USD 1,899,595.0140 XRP 0.3268 USD 0.3233 USD 0.3335 USD 0.3311 USD
2022-08-30 0.3286 USD 3,471,852.5645 XRP 0.3342 USD 0.3202 USD 0.3356 USD 0.3296 USD
2022-08-29 0.3242 USD 2,298,021.4325 XRP 0.3222 USD 0.3187 USD 0.3330 USD 0.3309 USD
2022-08-28 0.3346 USD 524,770.6714 XRP 0.3345 USD 0.3323 USD 0.3372 USD 0.3343 USD
2022-08-27 0.3332 USD 12,139,697.8113 XRP 0.3391 USD 0.3277 USD 0.3450 USD 0.3331 USD