Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
0.3353 USD |
9,224,435.2785 XRP |
0.3326 USD |
0.3269 USD |
0.3423 USD |
0.3418 USD |
| 2022-07-06 |
0.3245 USD |
2,519,495.3231 XRP |
0.3249 USD |
0.3195 USD |
0.3330 USD |
0.3317 USD |
| 2022-07-05 |
0.3221 USD |
2,547,392.1985 XRP |
0.3292 USD |
0.3127 USD |
0.3304 USD |
0.3251 USD |
| 2022-07-04 |
0.3203 USD |
1,832,356.9261 XRP |
0.3211 USD |
0.3144 USD |
0.3287 USD |
0.3280 USD |
| 2022-07-03 |
0.3171 USD |
3,468,080.5557 XRP |
0.3152 USD |
0.3082 USD |
0.3250 USD |
0.3220 USD |
| 2022-07-02 |
0.3130 USD |
2,561,725.0600 XRP |
0.3134 USD |
0.3092 USD |
0.3178 USD |
0.3156 USD |
| 2022-07-01 |
0.3200 USD |
5,846,108.9571 XRP |
0.3305 USD |
0.3095 USD |
0.3362 USD |
0.3154 USD |
| 2022-06-30 |
0.3187 USD |
14,663,780.9344 XRP |
0.3291 USD |
0.3060 USD |
0.3318 USD |
0.3247 USD |
| 2022-06-29 |
0.3285 USD |
11,037,471.2142 XRP |
0.3368 USD |
0.3203 USD |
0.3410 USD |
0.3297 USD |
| 2022-06-28 |
0.3451 USD |
21,586,978.5776 XRP |
0.3532 USD |
0.3363 USD |
0.3553 USD |
0.3364 USD |
| 2022-06-27 |
0.3551 USD |
5,858,347.3201 XRP |
0.3592 USD |
0.3482 USD |
0.3668 USD |
0.3543 USD |
| 2022-06-26 |
0.3670 USD |
7,817,551.9084 XRP |
0.3677 USD |
0.3576 USD |
0.3746 USD |
0.3606 USD |
| 2022-06-25 |
0.3633 USD |
4,744,620.8809 XRP |
0.3666 USD |
0.3542 USD |
0.3728 USD |
0.3675 USD |
| 2022-06-24 |
0.3672 USD |
26,614,493.5023 XRP |
0.3353 USD |
0.3348 USD |
0.3866 USD |
0.3674 USD |
| 2022-06-23 |
0.3279 USD |
7,384,066.3766 XRP |
0.3222 USD |
0.3216 USD |
0.3352 USD |
0.3340 USD |
| 2022-06-22 |
0.3229 USD |
4,503,786.0462 XRP |
0.3284 USD |
0.3189 USD |
0.3291 USD |
0.3243 USD |
| 2022-06-21 |
0.3289 USD |
9,751,346.7676 XRP |
0.3226 USD |
0.3185 USD |
0.3368 USD |
0.3279 USD |
| 2022-06-20 |
0.3209 USD |
5,366,222.7021 XRP |
0.3263 USD |
0.3137 USD |
0.3282 USD |
0.3213 USD |
| 2022-06-19 |
0.3150 USD |
5,339,266.8714 XRP |
0.3076 USD |
0.2980 USD |
0.3321 USD |
0.3252 USD |
| 2022-06-18 |
0.3028 USD |
10,152,147.8296 XRP |
0.3211 USD |
0.2875 USD |
0.3258 USD |
0.3046 USD |
| 2022-06-17 |
0.3252 USD |
3,386,339.3300 XRP |
0.3112 USD |
0.3103 USD |
0.3393 USD |
0.3208 USD |
| 2022-06-16 |
0.3216 USD |
8,025,669.5524 XRP |
0.3436 USD |
0.3102 USD |
0.3468 USD |
0.3145 USD |
| 2022-06-15 |
0.3116 USD |
16,888,501.9131 XRP |
0.3211 USD |
0.2965 USD |
0.3468 USD |
0.3437 USD |
| 2022-06-14 |
0.3112 USD |
16,134,760.4901 XRP |
0.3109 USD |
0.2938 USD |
0.3258 USD |
0.3204 USD |
| 2022-06-13 |
0.3196 USD |
23,034,009.6010 XRP |
0.3430 USD |
0.3011 USD |
0.3500 USD |
0.3192 USD |
| 2022-06-12 |
0.3505 USD |
9,918,653.6262 XRP |
0.3597 USD |
0.3395 USD |
0.3649 USD |
0.3493 USD |
| 2022-06-11 |
0.3721 USD |
10,243,901.9108 XRP |
0.3808 USD |
0.3564 USD |
0.3883 USD |
0.3598 USD |
| 2022-06-10 |
0.3894 USD |
5,100,062.1552 XRP |
0.3996 USD |
0.3751 USD |
0.4110 USD |
0.3810 USD |
| 2022-06-09 |
0.4001 USD |
4,154,483.5917 XRP |
0.4004 USD |
0.3961 USD |
0.4035 USD |
0.4001 USD |
| 2022-06-08 |
0.4041 USD |
7,666,707.1344 XRP |
0.4082 USD |
0.3948 USD |
0.4097 USD |
0.4018 USD |
| 2022-06-07 |
0.3979 USD |
7,296,620.7297 XRP |
0.4020 USD |
0.3845 USD |
0.4166 USD |
0.4027 USD |
| 2022-06-06 |
0.4014 USD |
6,228,391.4138 XRP |
0.3940 USD |
0.3940 USD |
0.4087 USD |
0.4020 USD |
| 2022-06-05 |
0.3932 USD |
2,063,610.1083 XRP |
0.3924 USD |
0.3894 USD |
0.3991 USD |
0.3967 USD |
| 2022-06-04 |
0.3899 USD |
3,981,231.1391 XRP |
0.3893 USD |
0.3844 USD |
0.3942 USD |
0.3922 USD |
| 2022-06-03 |
0.3952 USD |
8,998,597.8265 XRP |
0.4050 USD |
0.3837 USD |
0.4103 USD |
0.3886 USD |
| 2022-06-02 |
0.3960 USD |
5,846,766.2791 XRP |
0.3972 USD |
0.3904 USD |
0.4021 USD |
0.4014 USD |
| 2022-06-01 |
0.4103 USD |
7,885,091.7260 XRP |
0.4213 USD |
0.3885 USD |
0.4263 USD |
0.3968 USD |
| 2022-05-31 |
0.4175 USD |
8,892,214.0096 XRP |
0.4192 USD |
0.4063 USD |
0.4341 USD |
0.4224 USD |
| 2022-05-30 |
0.4013 USD |
8,489,999.3531 XRP |
0.3884 USD |
0.3873 USD |
0.4179 USD |
0.4156 USD |
| 2022-05-29 |
0.3847 USD |
3,600,910.0789 XRP |
0.3859 USD |
0.3793 USD |
0.3899 USD |
0.3890 USD |
| 2022-05-28 |
0.3840 USD |
3,783,294.7381 XRP |
0.3812 USD |
0.3803 USD |
0.3876 USD |
0.3840 USD |
| 2022-05-27 |
0.3908 USD |
7,560,469.0240 XRP |
0.3918 USD |
0.3761 USD |
0.4023 USD |
0.3821 USD |
| 2022-05-26 |
0.3881 USD |
11,333,129.9088 XRP |
0.4054 USD |
0.3765 USD |
0.4100 USD |
0.3980 USD |
| 2022-05-25 |
0.4037 USD |
7,788,827.0669 XRP |
0.4080 USD |
0.3950 USD |
0.4129 USD |
0.4070 USD |
| 2022-05-24 |
0.4045 USD |
5,880,338.5943 XRP |
0.4045 USD |
0.3904 USD |
0.4131 USD |
0.4104 USD |
| 2022-05-23 |
0.4217 USD |
12,847,588.2797 XRP |
0.4214 USD |
0.4173 USD |
0.4280 USD |
0.4177 USD |
| 2022-05-22 |
0.4165 USD |
1,997,477.5260 XRP |
0.4140 USD |
0.4097 USD |
0.4247 USD |
0.4229 USD |
| 2022-05-21 |
0.4082 USD |
11,158,792.6875 XRP |
0.4097 USD |
0.4028 USD |
0.4175 USD |
0.4133 USD |
| 2022-05-20 |
0.4233 USD |
12,664,223.1524 XRP |
0.4198 USD |
0.4014 USD |
0.4394 USD |
0.4120 USD |
| 2022-05-19 |
0.4091 USD |
7,335,505.4317 XRP |
0.4048 USD |
0.3908 USD |
0.4236 USD |
0.4168 USD |