Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
0.8605 USD |
32,948,495.5160 XRP |
0.8318 USD |
0.8039 USD |
0.9139 USD |
0.8457 USD |
| 2022-02-07 |
0.7700 USD |
18,628,196.4211 XRP |
0.6845 USD |
0.6725 USD |
0.8400 USD |
0.8290 USD |
| 2022-02-06 |
0.6694 USD |
1,363,233.7294 XRP |
0.6678 USD |
0.6599 USD |
0.6796 USD |
0.6736 USD |
| 2022-02-05 |
0.6730 USD |
7,583,962.5563 XRP |
0.6569 USD |
0.6511 USD |
0.6867 USD |
0.6712 USD |
| 2022-02-04 |
0.6262 USD |
8,617,428.6042 XRP |
0.6085 USD |
0.6051 USD |
0.6420 USD |
0.6403 USD |
| 2022-02-03 |
0.5994 USD |
7,100,657.4730 XRP |
0.6012 USD |
0.5893 USD |
0.6072 USD |
0.6060 USD |
| 2022-02-02 |
0.6188 USD |
6,022,809.1440 XRP |
0.6296 USD |
0.5959 USD |
0.6314 USD |
0.6039 USD |
| 2022-02-01 |
0.6203 USD |
7,311,689.8369 XRP |
0.6173 USD |
0.6117 USD |
0.6311 USD |
0.6311 USD |
| 2022-01-31 |
0.5964 USD |
6,937,978.1018 XRP |
0.6016 USD |
0.5811 USD |
0.6120 USD |
0.6093 USD |
| 2022-01-30 |
0.6107 USD |
4,599,721.4393 XRP |
0.6170 USD |
0.5979 USD |
0.6229 USD |
0.6041 USD |
| 2022-01-29 |
0.6144 USD |
4,664,889.3099 XRP |
0.6115 USD |
0.6093 USD |
0.6251 USD |
0.6178 USD |
| 2022-01-28 |
0.6037 USD |
6,868,617.9536 XRP |
0.6093 USD |
0.5926 USD |
0.6132 USD |
0.6093 USD |
| 2022-01-27 |
0.6032 USD |
5,547,839.0905 XRP |
0.6197 USD |
0.5895 USD |
0.6242 USD |
0.6081 USD |
| 2022-01-26 |
0.6310 USD |
15,162,830.4876 XRP |
0.6183 USD |
0.6057 USD |
0.6597 USD |
0.6189 USD |
| 2022-01-25 |
0.6048 USD |
5,608,748.3200 XRP |
0.6125 USD |
0.5876 USD |
0.6248 USD |
0.6211 USD |
| 2022-01-24 |
0.5808 USD |
20,344,819.5118 XRP |
0.6293 USD |
0.5537 USD |
0.6293 USD |
0.6072 USD |
| 2022-01-23 |
0.6127 USD |
6,380,489.1472 XRP |
0.5959 USD |
0.5907 USD |
0.6350 USD |
0.6302 USD |
| 2022-01-22 |
0.5916 USD |
25,696,901.3949 XRP |
0.6357 USD |
0.5500 USD |
0.6531 USD |
0.5962 USD |
| 2022-01-21 |
0.6652 USD |
31,746,393.8013 XRP |
0.7191 USD |
0.6125 USD |
0.7285 USD |
0.6333 USD |
| 2022-01-20 |
0.7378 USD |
5,850,041.3862 XRP |
0.7404 USD |
0.7211 USD |
0.7621 USD |
0.7337 USD |
| 2022-01-19 |
0.7398 USD |
4,357,248.1653 XRP |
0.7516 USD |
0.7240 USD |
0.7533 USD |
0.7421 USD |
| 2022-01-18 |
0.7486 USD |
3,127,306.7344 XRP |
0.7621 USD |
0.7361 USD |
0.7686 USD |
0.7562 USD |
| 2022-01-17 |
0.7663 USD |
6,278,096.0886 XRP |
0.7800 USD |
0.7507 USD |
0.7803 USD |
0.7620 USD |
| 2022-01-16 |
0.7767 USD |
2,840,945.5809 XRP |
0.7800 USD |
0.7690 USD |
0.7848 USD |
0.7794 USD |
| 2022-01-15 |
0.7802 USD |
2,812,751.3592 XRP |
0.7752 USD |
0.7688 USD |
0.7900 USD |
0.7820 USD |
| 2022-01-14 |
0.7705 USD |
5,689,141.8957 XRP |
0.7691 USD |
0.7521 USD |
0.7908 USD |
0.7731 USD |
| 2022-01-13 |
0.7814 USD |
4,483,130.9856 XRP |
0.7991 USD |
0.7612 USD |
0.8020 USD |
0.7688 USD |
| 2022-01-12 |
0.7852 USD |
7,274,772.9463 XRP |
0.7713 USD |
0.7579 USD |
0.8072 USD |
0.7982 USD |
| 2022-01-11 |
0.7510 USD |
6,156,819.1204 XRP |
0.7400 USD |
0.7310 USD |
0.7763 USD |
0.7717 USD |
| 2022-01-10 |
0.7263 USD |
9,231,987.6512 XRP |
0.7518 USD |
0.6987 USD |
0.7586 USD |
0.7331 USD |
| 2022-01-09 |
0.7527 USD |
2,161,966.0444 XRP |
0.7449 USD |
0.7388 USD |
0.7664 USD |
0.7564 USD |
| 2022-01-08 |
0.7546 USD |
7,169,115.8188 XRP |
0.7652 USD |
0.7236 USD |
0.7764 USD |
0.7570 USD |
| 2022-01-07 |
0.7528 USD |
8,710,905.6836 XRP |
0.7792 USD |
0.7297 USD |
0.7798 USD |
0.7672 USD |
| 2022-01-06 |
0.7612 USD |
6,000,685.9097 XRP |
0.7714 USD |
0.7387 USD |
0.7906 USD |
0.7811 USD |
| 2022-01-05 |
0.7843 USD |
10,473,804.5569 XRP |
0.8226 USD |
0.7079 USD |
0.8364 USD |
0.7730 USD |
| 2022-01-04 |
0.8303 USD |
4,147,512.3612 XRP |
0.8333 USD |
0.8158 USD |
0.8452 USD |
0.8265 USD |
| 2022-01-03 |
0.8396 USD |
4,966,240.3691 XRP |
0.8580 USD |
0.8220 USD |
0.8586 USD |
0.8347 USD |
| 2022-01-02 |
0.8513 USD |
2,849,975.9465 XRP |
0.8505 USD |
0.8376 USD |
0.8660 USD |
0.8594 USD |
| 2022-01-01 |
0.8438 USD |
2,886,376.3398 XRP |
0.8311 USD |
0.8311 USD |
0.8555 USD |
0.8485 USD |
| 2021-12-31 |
0.8344 USD |
5,177,706.3663 XRP |
0.8389 USD |
0.8031 USD |
0.8534 USD |
0.8305 USD |
| 2021-12-30 |
0.8344 USD |
7,636,414.2993 XRP |
0.8172 USD |
0.8032 USD |
0.8588 USD |
0.8381 USD |
| 2021-12-29 |
0.8370 USD |
6,850,439.7335 XRP |
0.8518 USD |
0.8107 USD |
0.8637 USD |
0.8172 USD |
| 2021-12-28 |
0.8777 USD |
6,507,013.1885 XRP |
0.9272 USD |
0.8465 USD |
0.9272 USD |
0.8551 USD |
| 2021-12-27 |
0.9332 USD |
3,913,789.3475 XRP |
0.9221 USD |
0.9151 USD |
0.9554 USD |
0.9275 USD |
| 2021-12-26 |
0.9203 USD |
3,760,331.4528 XRP |
0.9236 USD |
0.9062 USD |
0.9327 USD |
0.9216 USD |
| 2021-12-25 |
0.9212 USD |
4,890,837.0624 XRP |
0.9105 USD |
0.9000 USD |
0.9343 USD |
0.9255 USD |
| 2021-12-24 |
0.9488 USD |
15,743,148.6084 XRP |
0.9957 USD |
0.8970 USD |
0.9957 USD |
0.9112 USD |
| 2021-12-23 |
0.9895 USD |
16,194,410.6504 XRP |
0.9540 USD |
0.9380 USD |
1.0164 USD |
1.0023 USD |
| 2021-12-22 |
0.9482 USD |
14,645,090.4094 XRP |
0.9474 USD |
0.9240 USD |
0.9727 USD |
0.9544 USD |
| 2021-12-21 |
0.9070 USD |
17,171,474.9028 XRP |
0.8807 USD |
0.8536 USD |
0.9607 USD |
0.9465 USD |