Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.4091 USD |
7,335,505.4317 XRP |
0.4048 USD |
0.3908 USD |
0.4236 USD |
0.4168 USD |
| 2022-05-18 |
0.4159 USD |
7,184,834.0381 XRP |
0.4390 USD |
0.4035 USD |
0.4411 USD |
0.4148 USD |
| 2022-05-17 |
0.4291 USD |
6,436,987.5156 XRP |
0.4242 USD |
0.4178 USD |
0.4387 USD |
0.4349 USD |
| 2022-05-16 |
0.4241 USD |
6,928,204.9767 XRP |
0.4475 USD |
0.4086 USD |
0.4475 USD |
0.4218 USD |
| 2022-05-15 |
0.4302 USD |
6,823,426.4964 XRP |
0.4256 USD |
0.4148 USD |
0.4482 USD |
0.4431 USD |
| 2022-05-14 |
0.4200 USD |
11,146,705.3282 XRP |
0.4232 USD |
0.3952 USD |
0.4396 USD |
0.4283 USD |
| 2022-05-13 |
0.4343 USD |
24,624,969.4889 XRP |
0.3845 USD |
0.3808 USD |
0.4642 USD |
0.4354 USD |
| 2022-05-12 |
0.3735 USD |
39,862,786.0089 XRP |
0.4155 USD |
0.3314 USD |
0.4287 USD |
0.3864 USD |
| 2022-05-11 |
0.4371 USD |
69,764,975.1769 XRP |
0.5125 USD |
0.3642 USD |
0.5230 USD |
0.4108 USD |
| 2022-05-10 |
0.5112 USD |
18,350,175.9022 XRP |
0.4881 USD |
0.4724 USD |
0.5364 USD |
0.5118 USD |
| 2022-05-09 |
0.5213 USD |
29,649,979.0962 XRP |
0.5663 USD |
0.4719 USD |
0.5779 USD |
0.5075 USD |
| 2022-05-08 |
0.5687 USD |
9,098,665.1074 XRP |
0.5808 USD |
0.5578 USD |
0.5822 USD |
0.5685 USD |
| 2022-05-07 |
0.5925 USD |
3,111,233.2006 XRP |
0.6024 USD |
0.5776 USD |
0.6044 USD |
0.5816 USD |
| 2022-05-06 |
0.6006 USD |
3,338,976.7028 XRP |
0.5978 USD |
0.5875 USD |
0.6152 USD |
0.6048 USD |
| 2022-05-05 |
0.6091 USD |
10,842,945.7566 XRP |
0.6457 USD |
0.5809 USD |
0.6573 USD |
0.6011 USD |
| 2022-05-04 |
0.6232 USD |
6,854,942.4899 XRP |
0.6044 USD |
0.6044 USD |
0.6494 USD |
0.6458 USD |
| 2022-05-03 |
0.6142 USD |
3,725,381.7024 XRP |
0.6146 USD |
0.5965 USD |
0.6274 USD |
0.6040 USD |
| 2022-05-02 |
0.6144 USD |
3,670,104.9024 XRP |
0.6069 USD |
0.5987 USD |
0.6305 USD |
0.6188 USD |
| 2022-05-01 |
0.5917 USD |
2,587,640.6583 XRP |
0.5849 USD |
0.5758 USD |
0.6120 USD |
0.6061 USD |
| 2022-04-30 |
0.6124 USD |
3,276,432.8495 XRP |
0.6108 USD |
0.6040 USD |
0.6285 USD |
0.6046 USD |
| 2022-04-29 |
0.6187 USD |
4,221,335.2818 XRP |
0.6432 USD |
0.5998 USD |
0.6466 USD |
0.6130 USD |
| 2022-04-28 |
0.6480 USD |
11,035,571.5453 XRP |
0.6523 USD |
0.6338 USD |
0.6570 USD |
0.6428 USD |
| 2022-04-27 |
0.6525 USD |
12,688,200.6864 XRP |
0.6420 USD |
0.6371 USD |
0.6620 USD |
0.6474 USD |
| 2022-04-26 |
0.6693 USD |
6,384,664.2348 XRP |
0.6937 USD |
0.6379 USD |
0.7059 USD |
0.6460 USD |
| 2022-04-25 |
0.6651 USD |
14,602,493.7321 XRP |
0.6984 USD |
0.6458 USD |
0.6987 USD |
0.6933 USD |
| 2022-04-24 |
0.7045 USD |
2,583,012.4418 XRP |
0.7056 USD |
0.6953 USD |
0.7118 USD |
0.6979 USD |
| 2022-04-23 |
0.7129 USD |
1,755,271.4021 XRP |
0.7180 USD |
0.7070 USD |
0.7256 USD |
0.7132 USD |
| 2022-04-22 |
0.7259 USD |
3,620,940.4886 XRP |
0.7326 USD |
0.7147 USD |
0.7383 USD |
0.7198 USD |
| 2022-04-21 |
0.7487 USD |
5,097,018.2186 XRP |
0.7518 USD |
0.7312 USD |
0.7675 USD |
0.7376 USD |
| 2022-04-20 |
0.7589 USD |
3,566,088.7894 XRP |
0.7751 USD |
0.7427 USD |
0.7751 USD |
0.7559 USD |
| 2022-04-19 |
0.7706 USD |
3,010,003.8520 XRP |
0.7699 USD |
0.7590 USD |
0.7817 USD |
0.7750 USD |
| 2022-04-18 |
0.7442 USD |
3,945,059.2769 XRP |
0.7527 USD |
0.7282 USD |
0.7635 USD |
0.7617 USD |
| 2022-04-17 |
0.7709 USD |
2,660,489.7091 XRP |
0.7830 USD |
0.7487 USD |
0.7859 USD |
0.7518 USD |
| 2022-04-16 |
0.7804 USD |
2,447,127.1596 XRP |
0.7859 USD |
0.7675 USD |
0.7996 USD |
0.7803 USD |
| 2022-04-15 |
0.7744 USD |
9,543,292.2630 XRP |
0.7293 USD |
0.7283 USD |
0.7972 USD |
0.7755 USD |
| 2022-04-14 |
0.7254 USD |
4,436,553.2339 XRP |
0.7229 USD |
0.7085 USD |
0.7406 USD |
0.7260 USD |
| 2022-04-13 |
0.7166 USD |
3,000,478.2285 XRP |
0.7154 USD |
0.7024 USD |
0.7253 USD |
0.7237 USD |
| 2022-04-12 |
0.7045 USD |
4,077,759.9250 XRP |
0.6982 USD |
0.6927 USD |
0.7206 USD |
0.7174 USD |
| 2022-04-11 |
0.7206 USD |
9,882,377.4390 XRP |
0.7554 USD |
0.6816 USD |
0.7554 USD |
0.6946 USD |
| 2022-04-10 |
0.7653 USD |
1,242,066.2859 XRP |
0.7629 USD |
0.7536 USD |
0.7728 USD |
0.7580 USD |
| 2022-04-09 |
0.7608 USD |
1,205,585.5774 XRP |
0.7548 USD |
0.7545 USD |
0.7666 USD |
0.7592 USD |
| 2022-04-08 |
0.7712 USD |
3,407,563.1028 XRP |
0.7872 USD |
0.7537 USD |
0.7934 USD |
0.7587 USD |
| 2022-04-07 |
0.7778 USD |
3,075,534.3287 XRP |
0.7595 USD |
0.7524 USD |
0.7899 USD |
0.7883 USD |
| 2022-04-06 |
0.7881 USD |
11,470,115.8595 XRP |
0.8158 USD |
0.7584 USD |
0.8184 USD |
0.7684 USD |
| 2022-04-05 |
0.8241 USD |
2,567,825.2928 XRP |
0.8264 USD |
0.8156 USD |
0.8357 USD |
0.8236 USD |
| 2022-04-04 |
0.8269 USD |
4,080,035.0602 XRP |
0.8429 USD |
0.8050 USD |
0.8429 USD |
0.8264 USD |
| 2022-04-03 |
0.8375 USD |
4,666,901.2859 XRP |
0.8240 USD |
0.8157 USD |
0.8515 USD |
0.8488 USD |
| 2022-04-02 |
0.8368 USD |
3,760,205.1233 XRP |
0.8269 USD |
0.8199 USD |
0.8500 USD |
0.8272 USD |
| 2022-04-01 |
0.8212 USD |
5,078,255.4191 XRP |
0.8153 USD |
0.8046 USD |
0.8340 USD |
0.8279 USD |
| 2022-03-31 |
0.8222 USD |
9,596,390.3406 XRP |
0.8598 USD |
0.7826 USD |
0.8733 USD |
0.8204 USD |