Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-12 |
0.5392 USD |
2,800,883.9462 XRP |
0.5386 USD |
0.5355 USD |
0.5430 USD |
0.5384 USD |
| 2024-10-11 |
0.5370 USD |
9,567,990.2669 XRP |
0.5302 USD |
0.5296 USD |
0.5415 USD |
0.5405 USD |
| 2024-10-10 |
0.5303 USD |
6,954,475.0162 XRP |
0.5240 USD |
0.5223 USD |
0.5439 USD |
0.5284 USD |
| 2024-10-09 |
0.5311 USD |
3,610,539.8921 XRP |
0.5309 USD |
0.5260 USD |
0.5343 USD |
0.5283 USD |
| 2024-10-08 |
0.5285 USD |
3,972,564.0443 XRP |
0.5289 USD |
0.5212 USD |
0.5344 USD |
0.5245 USD |
| 2024-10-07 |
0.5391 USD |
10,600,743.6015 XRP |
0.5337 USD |
0.5310 USD |
0.5453 USD |
0.5366 USD |
| 2024-10-06 |
0.5328 USD |
3,680,631.4345 XRP |
0.5295 USD |
0.5281 USD |
0.5375 USD |
0.5327 USD |
| 2024-10-05 |
0.5312 USD |
2,759,727.2881 XRP |
0.5342 USD |
0.5266 USD |
0.5350 USD |
0.5271 USD |
| 2024-10-04 |
0.5246 USD |
11,895,439.8956 XRP |
0.5218 USD |
0.5151 USD |
0.5389 USD |
0.5382 USD |
| 2024-10-03 |
0.5244 USD |
22,302,103.0106 XRP |
0.5381 USD |
0.5071 USD |
0.5443 USD |
0.5257 USD |
| 2024-10-02 |
0.5920 USD |
11,787,330.7911 XRP |
0.5969 USD |
0.5680 USD |
0.6200 USD |
0.5736 USD |
| 2024-10-01 |
0.6135 USD |
15,005,099.6893 XRP |
0.6112 USD |
0.5836 USD |
0.6340 USD |
0.6030 USD |
| 2024-09-30 |
0.6331 USD |
18,949,816.4872 XRP |
0.6415 USD |
0.6131 USD |
0.6543 USD |
0.6194 USD |
| 2024-09-29 |
0.6445 USD |
26,650,269.8665 XRP |
0.6139 USD |
0.6083 USD |
0.6643 USD |
0.6411 USD |
| 2024-09-28 |
0.6125 USD |
23,037,670.0096 XRP |
0.5884 USD |
0.5860 USD |
0.6280 USD |
0.6208 USD |
| 2024-09-27 |
0.5897 USD |
10,536,322.8331 XRP |
0.5907 USD |
0.5831 USD |
0.5968 USD |
0.5887 USD |
| 2024-09-26 |
0.5887 USD |
8,388,585.8293 XRP |
0.5829 USD |
0.5744 USD |
0.5961 USD |
0.5918 USD |
| 2024-09-25 |
0.5887 USD |
3,982,459.4307 XRP |
0.5914 USD |
0.5835 USD |
0.5954 USD |
0.5842 USD |
| 2024-09-24 |
0.5882 USD |
5,705,970.9702 XRP |
0.5849 USD |
0.5816 USD |
0.5931 USD |
0.5911 USD |
| 2024-09-23 |
0.5887 USD |
3,586,996.3792 XRP |
0.5875 USD |
0.5795 USD |
0.5957 USD |
0.5855 USD |
| 2024-09-22 |
0.5942 USD |
5,344,883.5599 XRP |
0.5979 USD |
0.5840 USD |
0.6050 USD |
0.5914 USD |
| 2024-09-21 |
0.5978 USD |
8,405,175.8970 XRP |
0.5849 USD |
0.5802 USD |
0.6124 USD |
0.6000 USD |
| 2024-09-20 |
0.5848 USD |
7,486,272.4570 XRP |
0.5868 USD |
0.5766 USD |
0.5929 USD |
0.5871 USD |
| 2024-09-19 |
0.5873 USD |
10,569,945.3665 XRP |
0.5855 USD |
0.5796 USD |
0.5941 USD |
0.5882 USD |
| 2024-09-18 |
0.5742 USD |
8,601,954.2106 XRP |
0.5840 USD |
0.5623 USD |
0.5863 USD |
0.5844 USD |
| 2024-09-17 |
0.5873 USD |
8,517,477.5979 XRP |
0.5863 USD |
0.5794 USD |
0.5933 USD |
0.5854 USD |
| 2024-09-16 |
0.5732 USD |
8,245,901.0252 XRP |
0.5710 USD |
0.5602 USD |
0.5912 USD |
0.5856 USD |
| 2024-09-15 |
0.5855 USD |
6,176,927.8200 XRP |
0.5960 USD |
0.5753 USD |
0.5963 USD |
0.5772 USD |
| 2024-09-14 |
0.5878 USD |
11,235,121.6645 XRP |
0.5731 USD |
0.5709 USD |
0.5989 USD |
0.5964 USD |