Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.3480 USD |
6,992,326.0048 XRP |
0.3489 USD |
0.3330 USD |
0.3700 USD |
0.3377 USD |
| 2022-08-25 |
0.3471 USD |
1,302,554.4752 XRP |
0.3457 USD |
0.3435 USD |
0.3518 USD |
0.3497 USD |
| 2022-08-24 |
0.3461 USD |
2,699,185.4939 XRP |
0.3470 USD |
0.3390 USD |
0.3525 USD |
0.3457 USD |
| 2022-08-23 |
0.3419 USD |
2,356,146.7550 XRP |
0.3441 USD |
0.3328 USD |
0.3471 USD |
0.3462 USD |
| 2022-08-22 |
0.3368 USD |
2,591,146.3442 XRP |
0.3451 USD |
0.3316 USD |
0.3451 USD |
0.3410 USD |
| 2022-08-21 |
0.3450 USD |
17,406,554.3945 XRP |
0.3372 USD |
0.3357 USD |
0.3620 USD |
0.3467 USD |
| 2022-08-20 |
0.3381 USD |
2,087,829.9488 XRP |
0.3354 USD |
0.3322 USD |
0.3427 USD |
0.3357 USD |
| 2022-08-19 |
0.3445 USD |
8,724,746.1547 XRP |
0.3704 USD |
0.3301 USD |
0.3704 USD |
0.3341 USD |
| 2022-08-18 |
0.3755 USD |
7,123,168.9774 XRP |
0.3794 USD |
0.3694 USD |
0.3810 USD |
0.3699 USD |
| 2022-08-17 |
0.3798 USD |
9,356,751.0493 XRP |
0.3772 USD |
0.3678 USD |
0.3922 USD |
0.3766 USD |
| 2022-08-16 |
0.3746 USD |
4,252,358.1901 XRP |
0.3753 USD |
0.3671 USD |
0.3774 USD |
0.3774 USD |
| 2022-08-15 |
0.3726 USD |
3,825,426.6055 XRP |
0.3758 USD |
0.3660 USD |
0.3849 USD |
0.3725 USD |
| 2022-08-14 |
0.3826 USD |
2,878,959.8795 XRP |
0.3778 USD |
0.3740 USD |
0.3921 USD |
0.3762 USD |
| 2022-08-13 |
0.3827 USD |
1,685,680.5528 XRP |
0.3798 USD |
0.3771 USD |
0.3875 USD |
0.3781 USD |
| 2022-08-12 |
0.3750 USD |
2,640,033.4907 XRP |
0.3803 USD |
0.3705 USD |
0.3803 USD |
0.3781 USD |
| 2022-08-11 |
0.3812 USD |
2,716,344.1104 XRP |
0.3816 USD |
0.3774 USD |
0.3857 USD |
0.3808 USD |
| 2022-08-10 |
0.3702 USD |
4,926,318.2082 XRP |
0.3674 USD |
0.3585 USD |
0.3811 USD |
0.3799 USD |
| 2022-08-09 |
0.3684 USD |
5,633,894.9196 XRP |
0.3788 USD |
0.3610 USD |
0.3801 USD |
0.3686 USD |
| 2022-08-08 |
0.3807 USD |
2,934,489.4182 XRP |
0.3719 USD |
0.3716 USD |
0.3846 USD |
0.3828 USD |
| 2022-08-07 |
0.3719 USD |
1,375,292.3250 XRP |
0.3711 USD |
0.3682 USD |
0.3770 USD |
0.3720 USD |
| 2022-08-06 |
0.3742 USD |
931,735.2810 XRP |
0.3770 USD |
0.3717 USD |
0.3777 USD |
0.3742 USD |
| 2022-08-05 |
0.3736 USD |
2,928,711.7665 XRP |
0.3720 USD |
0.3678 USD |
0.3782 USD |
0.3754 USD |
| 2022-08-04 |
0.3688 USD |
3,254,435.7818 XRP |
0.3692 USD |
0.3650 USD |
0.3746 USD |
0.3695 USD |
| 2022-08-03 |
0.3709 USD |
4,647,088.5865 XRP |
0.3700 USD |
0.3635 USD |
0.3772 USD |
0.3737 USD |
| 2022-08-02 |
0.3740 USD |
6,187,721.5333 XRP |
0.3793 USD |
0.3671 USD |
0.3942 USD |
0.3710 USD |
| 2022-08-01 |
0.3782 USD |
6,102,236.1354 XRP |
0.3793 USD |
0.3714 USD |
0.3857 USD |
0.3772 USD |
| 2022-07-31 |
0.3922 USD |
4,628,240.5995 XRP |
0.3876 USD |
0.3829 USD |
0.3984 USD |
0.3898 USD |
| 2022-07-30 |
0.3934 USD |
10,766,804.1055 XRP |
0.3686 USD |
0.3639 USD |
0.4099 USD |
0.3895 USD |
| 2022-07-29 |
0.3677 USD |
5,524,784.0842 XRP |
0.3737 USD |
0.3600 USD |
0.3797 USD |
0.3694 USD |
| 2022-07-28 |
0.3629 USD |
6,419,259.1669 XRP |
0.3593 USD |
0.3494 USD |
0.3790 USD |
0.3761 USD |
| 2022-07-27 |
0.3458 USD |
11,665,113.1845 XRP |
0.3376 USD |
0.3305 USD |
0.3589 USD |
0.3583 USD |
| 2022-07-26 |
0.3335 USD |
8,613,128.5317 XRP |
0.3366 USD |
0.3259 USD |
0.3381 USD |
0.3348 USD |
| 2022-07-25 |
0.3453 USD |
7,043,485.6455 XRP |
0.3586 USD |
0.3390 USD |
0.3595 USD |
0.3442 USD |
| 2022-07-24 |
0.3614 USD |
3,584,096.7016 XRP |
0.3598 USD |
0.3564 USD |
0.3664 USD |
0.3596 USD |
| 2022-07-23 |
0.3546 USD |
2,318,319.8118 XRP |
0.3582 USD |
0.3501 USD |
0.3625 USD |
0.3562 USD |
| 2022-07-22 |
0.3644 USD |
7,474,805.3207 XRP |
0.3669 USD |
0.3544 USD |
0.3714 USD |
0.3583 USD |
| 2022-07-21 |
0.3577 USD |
4,107,154.1449 XRP |
0.3621 USD |
0.3484 USD |
0.3680 USD |
0.3673 USD |
| 2022-07-20 |
0.3688 USD |
11,638,218.4037 XRP |
0.3730 USD |
0.3578 USD |
0.3817 USD |
0.3613 USD |
| 2022-07-19 |
0.3642 USD |
9,403,517.3272 XRP |
0.3655 USD |
0.3515 USD |
0.3765 USD |
0.3738 USD |
| 2022-07-18 |
0.3621 USD |
7,856,062.4333 XRP |
0.3431 USD |
0.3431 USD |
0.3696 USD |
0.3572 USD |
| 2022-07-17 |
0.3532 USD |
6,655,304.7536 XRP |
0.3507 USD |
0.3409 USD |
0.3607 USD |
0.3482 USD |
| 2022-07-16 |
0.3492 USD |
12,339,933.6728 XRP |
0.3340 USD |
0.3318 USD |
0.3560 USD |
0.3509 USD |
| 2022-07-15 |
0.3365 USD |
10,375,348.1608 XRP |
0.3334 USD |
0.3275 USD |
0.3483 USD |
0.3357 USD |
| 2022-07-14 |
0.3201 USD |
4,294,952.2677 XRP |
0.3245 USD |
0.3124 USD |
0.3311 USD |
0.3306 USD |
| 2022-07-13 |
0.3134 USD |
8,664,797.6660 XRP |
0.3112 USD |
0.3027 USD |
0.3258 USD |
0.3238 USD |
| 2022-07-12 |
0.3126 USD |
3,910,207.8576 XRP |
0.3144 USD |
0.3077 USD |
0.3175 USD |
0.3116 USD |
| 2022-07-11 |
0.3234 USD |
11,778,033.1110 XRP |
0.3244 USD |
0.3100 USD |
0.3284 USD |
0.3141 USD |
| 2022-07-10 |
0.3303 USD |
5,979,636.9663 XRP |
0.3442 USD |
0.3191 USD |
0.3447 USD |
0.3250 USD |
| 2022-07-09 |
0.3447 USD |
1,122,666.5239 XRP |
0.3408 USD |
0.3395 USD |
0.3474 USD |
0.3466 USD |
| 2022-07-08 |
0.3463 USD |
11,387,728.3457 XRP |
0.3428 USD |
0.3358 USD |
0.3582 USD |
0.3457 USD |