Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
2.0157 USD |
94,340,840.5873 XRP |
1.9526 USD |
1.8502 USD |
2.2100 USD |
2.1344 USD |
| 2024-11-30 |
1.8648 USD |
83,115,251.0704 XRP |
1.8016 USD |
1.7586 USD |
1.9500 USD |
1.8981 USD |
| 2024-11-29 |
1.6498 USD |
66,614,744.1110 XRP |
1.5424 USD |
1.5238 USD |
1.7757 USD |
1.7031 USD |
| 2024-11-28 |
1.4640 USD |
18,246,806.0727 XRP |
1.4720 USD |
1.4311 USD |
1.4944 USD |
1.4869 USD |
| 2024-11-27 |
1.4399 USD |
33,613,054.1552 XRP |
1.3982 USD |
1.3524 USD |
1.5091 USD |
1.4854 USD |
| 2024-11-26 |
1.3645 USD |
49,366,288.4555 XRP |
1.4129 USD |
1.2829 USD |
1.4579 USD |
1.3544 USD |
| 2024-11-25 |
1.4588 USD |
98,748,686.8461 XRP |
1.4343 USD |
1.3573 USD |
1.5390 USD |
1.4581 USD |
| 2024-11-24 |
1.3868 USD |
83,573,054.3623 XRP |
1.4682 USD |
1.2595 USD |
1.5178 USD |
1.3842 USD |
| 2024-11-23 |
1.5372 USD |
110,835,872.2670 XRP |
1.4731 USD |
1.4173 USD |
1.6340 USD |
1.4414 USD |
| 2024-11-22 |
1.3834 USD |
179,827,893.9302 XRP |
1.2485 USD |
1.2452 USD |
1.5003 USD |
1.4814 USD |
| 2024-11-21 |
1.1425 USD |
65,951,512.3615 XRP |
1.1047 USD |
1.0800 USD |
1.2254 USD |
1.2145 USD |
| 2024-11-20 |
1.1021 USD |
47,250,128.1270 XRP |
1.1020 USD |
1.0574 USD |
1.1500 USD |
1.0843 USD |
| 2024-11-19 |
1.1032 USD |
47,476,938.9845 XRP |
1.1150 USD |
1.0700 USD |
1.1482 USD |
1.0859 USD |
| 2024-11-18 |
1.1331 USD |
60,986,804.4351 XRP |
1.0546 USD |
1.0546 USD |
1.1867 USD |
1.0843 USD |
| 2024-11-17 |
1.0707 USD |
63,798,068.1975 XRP |
1.1207 USD |
0.9989 USD |
1.1599 USD |
1.0848 USD |
| 2024-11-16 |
1.0804 USD |
171,977,262.9638 XRP |
0.8928 USD |
0.8783 USD |
1.2747 USD |
1.1378 USD |
| 2024-11-15 |
0.8597 USD |
101,259,021.4405 XRP |
0.7741 USD |
0.7706 USD |
0.9275 USD |
0.9003 USD |
| 2024-11-14 |
0.7382 USD |
59,390,606.6169 XRP |
0.6907 USD |
0.6839 USD |
0.8000 USD |
0.7891 USD |
| 2024-11-13 |
0.6903 USD |
33,089,439.6876 XRP |
0.7046 USD |
0.6419 USD |
0.7400 USD |
0.7112 USD |
| 2024-11-12 |
0.6676 USD |
89,451,805.3687 XRP |
0.6218 USD |
0.5960 USD |
0.7400 USD |
0.7196 USD |
| 2024-11-11 |
0.5952 USD |
30,002,353.5975 XRP |
0.5889 USD |
0.5709 USD |
0.6336 USD |
0.6170 USD |
| 2024-11-10 |
0.5819 USD |
14,960,195.7102 XRP |
0.5596 USD |
0.5560 USD |
0.6120 USD |
0.6075 USD |
| 2024-11-09 |
0.5500 USD |
4,163,087.6953 XRP |
0.5540 USD |
0.5440 USD |
0.5566 USD |
0.5507 USD |
| 2024-11-08 |
0.5515 USD |
8,076,119.3047 XRP |
0.5562 USD |
0.5417 USD |
0.5600 USD |
0.5523 USD |
| 2024-11-07 |
0.5554 USD |
11,573,179.6440 XRP |
0.5425 USD |
0.5382 USD |
0.5785 USD |
0.5534 USD |
| 2024-11-06 |
0.5332 USD |
10,346,912.8727 XRP |
0.5142 USD |
0.5142 USD |
0.5425 USD |
0.5356 USD |
| 2024-11-05 |
0.5104 USD |
6,875,851.0026 XRP |
0.5032 USD |
0.5015 USD |
0.5183 USD |
0.5126 USD |
| 2024-11-04 |
0.5060 USD |
7,558,946.4874 XRP |
0.5029 USD |
0.4948 USD |
0.5138 USD |
0.5024 USD |
| 2024-11-03 |
0.4988 USD |
5,990,305.0931 XRP |
0.5103 USD |
0.4922 USD |
0.5107 USD |
0.5025 USD |
| 2024-11-02 |
0.5114 USD |
1,610,925.0741 XRP |
0.5128 USD |
0.5067 USD |
0.5158 USD |
0.5111 USD |
| 2024-11-01 |
0.5167 USD |
5,210,835.1955 XRP |
0.5090 USD |
0.5025 USD |
0.5236 USD |
0.5121 USD |
| 2024-10-31 |
0.5133 USD |
5,193,349.2026 XRP |
0.5227 USD |
0.5029 USD |
0.5236 USD |
0.5098 USD |
| 2024-10-30 |
0.5224 USD |
3,796,615.2879 XRP |
0.5280 USD |
0.5194 USD |
0.5281 USD |
0.5234 USD |
| 2024-10-29 |
0.5255 USD |
7,843,647.6086 XRP |
0.5192 USD |
0.5182 USD |
0.5307 USD |
0.5275 USD |
| 2024-10-28 |
0.5163 USD |
4,057,026.1377 XRP |
0.5163 USD |
0.5112 USD |
0.5211 USD |
0.5190 USD |
| 2024-10-27 |
0.5139 USD |
3,184,598.6639 XRP |
0.5128 USD |
0.5104 USD |
0.5171 USD |
0.5156 USD |
| 2024-10-26 |
0.5097 USD |
5,516,794.9057 XRP |
0.5013 USD |
0.4984 USD |
0.5151 USD |
0.5124 USD |
| 2024-10-25 |
0.5205 USD |
5,148,872.7024 XRP |
0.5317 USD |
0.5092 USD |
0.5318 USD |
0.5165 USD |
| 2024-10-24 |
0.5286 USD |
3,936,265.9940 XRP |
0.5255 USD |
0.5239 USD |
0.5325 USD |
0.5322 USD |
| 2024-10-23 |
0.5238 USD |
9,756,456.8257 XRP |
0.5335 USD |
0.5118 USD |
0.5340 USD |
0.5234 USD |
| 2024-10-22 |
0.5391 USD |
4,548,578.3280 XRP |
0.5449 USD |
0.5293 USD |
0.5490 USD |
0.5341 USD |
| 2024-10-21 |
0.5500 USD |
5,030,748.9087 XRP |
0.5483 USD |
0.5412 USD |
0.5600 USD |
0.5458 USD |
| 2024-10-20 |
0.5426 USD |
4,253,149.7779 XRP |
0.5441 USD |
0.5375 USD |
0.5484 USD |
0.5463 USD |
| 2024-10-19 |
0.5449 USD |
2,767,842.2257 XRP |
0.5466 USD |
0.5408 USD |
0.5499 USD |
0.5447 USD |
| 2024-10-18 |
0.5459 USD |
5,812,865.1251 XRP |
0.5439 USD |
0.5398 USD |
0.5528 USD |
0.5453 USD |
| 2024-10-17 |
0.5539 USD |
6,829,640.3575 XRP |
0.5482 USD |
0.5420 USD |
0.5660 USD |
0.5464 USD |
| 2024-10-16 |
0.5452 USD |
3,849,764.3940 XRP |
0.5418 USD |
0.5378 USD |
0.5537 USD |
0.5506 USD |
| 2024-10-15 |
0.5444 USD |
8,548,064.3762 XRP |
0.5481 USD |
0.5318 USD |
0.5550 USD |
0.5440 USD |
| 2024-10-14 |
0.5415 USD |
7,934,676.2466 XRP |
0.5316 USD |
0.5283 USD |
0.5516 USD |
0.5456 USD |
| 2024-10-13 |
0.5302 USD |
3,867,787.6661 XRP |
0.5396 USD |
0.5252 USD |
0.5396 USD |
0.5301 USD |