Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.8612 USD |
3,540,275.1606 XRP |
0.8567 USD |
0.8469 USD |
0.8721 USD |
0.8592 USD |
| 2022-03-29 |
0.8673 USD |
6,329,712.1739 XRP |
0.8643 USD |
0.8419 USD |
0.8856 USD |
0.8568 USD |
| 2022-03-28 |
0.8807 USD |
9,565,032.4811 XRP |
0.8575 USD |
0.8542 USD |
0.9119 USD |
0.8933 USD |
| 2022-03-27 |
0.8412 USD |
3,801,346.6055 XRP |
0.8334 USD |
0.8288 USD |
0.8569 USD |
0.8568 USD |
| 2022-03-26 |
0.8287 USD |
1,608,815.2478 XRP |
0.8243 USD |
0.8213 USD |
0.8350 USD |
0.8330 USD |
| 2022-03-25 |
0.8349 USD |
3,923,459.5382 XRP |
0.8430 USD |
0.8209 USD |
0.8464 USD |
0.8257 USD |
| 2022-03-24 |
0.8418 USD |
6,821,853.6441 XRP |
0.8379 USD |
0.8281 USD |
0.8508 USD |
0.8415 USD |
| 2022-03-23 |
0.8283 USD |
6,536,051.4364 XRP |
0.8373 USD |
0.8181 USD |
0.8457 USD |
0.8362 USD |
| 2022-03-22 |
0.8486 USD |
10,343,885.2811 XRP |
0.8374 USD |
0.8283 USD |
0.8648 USD |
0.8417 USD |
| 2022-03-21 |
0.8290 USD |
8,337,924.8150 XRP |
0.8060 USD |
0.7887 USD |
0.8545 USD |
0.8349 USD |
| 2022-03-20 |
0.8047 USD |
7,885,481.3603 XRP |
0.8209 USD |
0.7915 USD |
0.8220 USD |
0.8063 USD |
| 2022-03-19 |
0.8169 USD |
3,950,275.3823 XRP |
0.7969 USD |
0.7929 USD |
0.8269 USD |
0.8139 USD |
| 2022-03-18 |
0.7886 USD |
4,386,207.2705 XRP |
0.7942 USD |
0.7773 USD |
0.8002 USD |
0.7982 USD |
| 2022-03-17 |
0.7922 USD |
3,159,995.3396 XRP |
0.7927 USD |
0.7838 USD |
0.7996 USD |
0.7991 USD |
| 2022-03-16 |
0.7744 USD |
10,753,073.1749 XRP |
0.7661 USD |
0.7565 USD |
0.7941 USD |
0.7842 USD |
| 2022-03-15 |
0.7603 USD |
2,979,979.2992 XRP |
0.7748 USD |
0.7420 USD |
0.7767 USD |
0.7649 USD |
| 2022-03-14 |
0.7618 USD |
4,979,236.2186 XRP |
0.7586 USD |
0.7448 USD |
0.7773 USD |
0.7750 USD |
| 2022-03-13 |
0.7910 USD |
6,019,633.4879 XRP |
0.7846 USD |
0.7790 USD |
0.8040 USD |
0.7861 USD |
| 2022-03-12 |
0.8056 USD |
10,422,550.3929 XRP |
0.8032 USD |
0.7790 USD |
0.8487 USD |
0.7903 USD |
| 2022-03-11 |
0.7577 USD |
19,257,494.7121 XRP |
0.7372 USD |
0.7257 USD |
0.8148 USD |
0.7930 USD |
| 2022-03-10 |
0.7411 USD |
15,780,530.3793 XRP |
0.7660 USD |
0.7231 USD |
0.7781 USD |
0.7417 USD |
| 2022-03-09 |
0.7504 USD |
9,177,783.8551 XRP |
0.7211 USD |
0.7211 USD |
0.7796 USD |
0.7599 USD |
| 2022-03-08 |
0.7231 USD |
10,228,182.8535 XRP |
0.7205 USD |
0.7138 USD |
0.7305 USD |
0.7207 USD |
| 2022-03-07 |
0.7296 USD |
6,562,940.0506 XRP |
0.7256 USD |
0.7028 USD |
0.7535 USD |
0.7239 USD |
| 2022-03-06 |
0.7431 USD |
7,835,849.0623 XRP |
0.7539 USD |
0.7214 USD |
0.7582 USD |
0.7261 USD |
| 2022-03-05 |
0.7450 USD |
4,684,406.7413 XRP |
0.7124 USD |
0.7056 USD |
0.7692 USD |
0.7587 USD |
| 2022-03-04 |
0.7289 USD |
12,937,546.6510 XRP |
0.7516 USD |
0.6941 USD |
0.7533 USD |
0.7069 USD |
| 2022-03-03 |
0.7603 USD |
5,712,563.1748 XRP |
0.7690 USD |
0.7341 USD |
0.7888 USD |
0.7521 USD |
| 2022-03-02 |
0.7701 USD |
4,131,978.7879 XRP |
0.7845 USD |
0.7563 USD |
0.7849 USD |
0.7715 USD |
| 2022-03-01 |
0.7802 USD |
7,137,707.3466 XRP |
0.7822 USD |
0.7569 USD |
0.8041 USD |
0.7845 USD |
| 2022-02-28 |
0.7543 USD |
18,242,572.6282 XRP |
0.7214 USD |
0.7089 USD |
0.7930 USD |
0.7847 USD |
| 2022-02-27 |
0.7305 USD |
12,723,300.2032 XRP |
0.7509 USD |
0.7043 USD |
0.7674 USD |
0.7138 USD |
| 2022-02-26 |
0.7680 USD |
9,684,597.5171 XRP |
0.7704 USD |
0.7414 USD |
0.7930 USD |
0.7471 USD |
| 2022-02-25 |
0.7109 USD |
16,131,799.7748 XRP |
0.6994 USD |
0.6833 USD |
0.7569 USD |
0.7500 USD |
| 2022-02-24 |
0.6586 USD |
26,674,345.9765 XRP |
0.6964 USD |
0.6223 USD |
0.7211 USD |
0.7020 USD |
| 2022-02-23 |
0.7205 USD |
6,829,621.4478 XRP |
0.7215 USD |
0.6932 USD |
0.7441 USD |
0.7009 USD |
| 2022-02-22 |
0.6955 USD |
12,194,738.6413 XRP |
0.7035 USD |
0.6716 USD |
0.7169 USD |
0.7096 USD |
| 2022-02-21 |
0.7543 USD |
12,699,014.7295 XRP |
0.7754 USD |
0.7116 USD |
0.8009 USD |
0.7281 USD |
| 2022-02-20 |
0.7880 USD |
7,425,258.1190 XRP |
0.8216 USD |
0.7661 USD |
0.8226 USD |
0.7846 USD |
| 2022-02-19 |
0.8162 USD |
9,022,717.6622 XRP |
0.7840 USD |
0.7709 USD |
0.8539 USD |
0.8233 USD |
| 2022-02-18 |
0.7820 USD |
7,319,443.1029 XRP |
0.7680 USD |
0.7564 USD |
0.8053 USD |
0.7775 USD |
| 2022-02-17 |
0.7995 USD |
10,518,688.0836 XRP |
0.8390 USD |
0.7548 USD |
0.8450 USD |
0.7705 USD |
| 2022-02-16 |
0.8322 USD |
6,125,930.4395 XRP |
0.8510 USD |
0.8084 USD |
0.8532 USD |
0.8368 USD |
| 2022-02-15 |
0.8275 USD |
4,764,927.6708 XRP |
0.8014 USD |
0.7971 USD |
0.8393 USD |
0.8291 USD |
| 2022-02-14 |
0.7995 USD |
7,994,501.5031 XRP |
0.8059 USD |
0.7806 USD |
0.8137 USD |
0.8025 USD |
| 2022-02-13 |
0.8205 USD |
5,737,086.1046 XRP |
0.8234 USD |
0.7935 USD |
0.8481 USD |
0.8148 USD |
| 2022-02-12 |
0.8090 USD |
12,867,448.6175 XRP |
0.7593 USD |
0.7478 USD |
0.8522 USD |
0.8276 USD |
| 2022-02-11 |
0.7979 USD |
17,931,736.5697 XRP |
0.8254 USD |
0.7560 USD |
0.8342 USD |
0.7653 USD |
| 2022-02-10 |
0.8582 USD |
13,414,895.3769 XRP |
0.8713 USD |
0.8362 USD |
0.8960 USD |
0.8442 USD |
| 2022-02-09 |
0.8827 USD |
9,119,580.6584 XRP |
0.8785 USD |
0.8449 USD |
0.9167 USD |
0.8929 USD |