Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
0.9070 USD |
17,171,474.9028 XRP |
0.8807 USD |
0.8536 USD |
0.9607 USD |
0.9465 USD |
| 2021-12-20 |
0.8710 USD |
13,861,728.8249 XRP |
0.8350 USD |
0.8249 USD |
0.9159 USD |
0.8696 USD |
| 2021-12-19 |
0.8325 USD |
2,103,880.1689 XRP |
0.8275 USD |
0.8205 USD |
0.8441 USD |
0.8391 USD |
| 2021-12-18 |
0.8170 USD |
5,151,043.4324 XRP |
0.7987 USD |
0.7917 USD |
0.8338 USD |
0.8268 USD |
| 2021-12-17 |
0.8100 USD |
19,924,600.9516 XRP |
0.8043 USD |
0.7760 USD |
0.8313 USD |
0.7961 USD |
| 2021-12-16 |
0.8202 USD |
3,234,363.7819 XRP |
0.8265 USD |
0.8082 USD |
0.8363 USD |
0.8102 USD |
| 2021-12-15 |
0.8070 USD |
10,069,248.7008 XRP |
0.8094 USD |
0.7785 USD |
0.8396 USD |
0.8247 USD |
| 2021-12-14 |
0.8009 USD |
6,244,714.5287 XRP |
0.7822 USD |
0.7734 USD |
0.8207 USD |
0.8117 USD |
| 2021-12-13 |
0.7942 USD |
14,498,007.6753 XRP |
0.8404 USD |
0.7613 USD |
0.8440 USD |
0.7893 USD |
| 2021-12-12 |
0.8296 USD |
6,544,657.1571 XRP |
0.8396 USD |
0.8106 USD |
0.8569 USD |
0.8454 USD |
| 2021-12-11 |
0.8216 USD |
5,357,147.5272 XRP |
0.7996 USD |
0.7860 USD |
0.8437 USD |
0.8331 USD |
| 2021-12-10 |
0.8370 USD |
17,564,117.6587 XRP |
0.8600 USD |
0.8088 USD |
0.8820 USD |
0.8189 USD |
| 2021-12-09 |
0.8741 USD |
19,913,905.3931 XRP |
0.8628 USD |
0.8327 USD |
0.9351 USD |
0.8638 USD |
| 2021-12-08 |
0.8450 USD |
14,848,437.6000 XRP |
0.8165 USD |
0.8042 USD |
0.8850 USD |
0.8561 USD |
| 2021-12-07 |
0.8269 USD |
9,789,614.4663 XRP |
0.8274 USD |
0.8082 USD |
0.8459 USD |
0.8133 USD |
| 2021-12-06 |
0.7889 USD |
15,571,469.7169 XRP |
0.8056 USD |
0.7506 USD |
0.8312 USD |
0.8252 USD |
| 2021-12-05 |
0.8027 USD |
16,370,009.4898 XRP |
0.8464 USD |
0.7720 USD |
0.8619 USD |
0.7952 USD |
| 2021-12-04 |
0.7660 USD |
44,488,564.1598 XRP |
0.9221 USD |
0.6247 USD |
0.9242 USD |
0.8495 USD |
| 2021-12-03 |
0.9418 USD |
6,805,720.5981 XRP |
0.9729 USD |
0.8945 USD |
0.9841 USD |
0.9243 USD |
| 2021-12-02 |
0.9753 USD |
3,697,592.8897 XRP |
0.9901 USD |
0.9573 USD |
0.9901 USD |
0.9765 USD |
| 2021-12-01 |
1.0062 USD |
4,246,586.7617 XRP |
0.9977 USD |
0.9808 USD |
1.0178 USD |
0.9833 USD |
| 2021-11-30 |
0.9995 USD |
10,271,587.5645 XRP |
0.9911 USD |
0.9714 USD |
1.0299 USD |
1.0031 USD |
| 2021-11-29 |
0.9851 USD |
6,826,475.8459 XRP |
0.9697 USD |
0.9647 USD |
1.0025 USD |
0.9939 USD |
| 2021-11-28 |
0.9176 USD |
9,173,774.7163 XRP |
0.9464 USD |
0.8852 USD |
0.9600 USD |
0.9547 USD |
| 2021-11-27 |
0.9529 USD |
7,540,387.7637 XRP |
0.9399 USD |
0.9354 USD |
0.9655 USD |
0.9452 USD |
| 2021-11-26 |
0.9766 USD |
46,166,355.7276 XRP |
1.0459 USD |
0.9132 USD |
1.0463 USD |
0.9419 USD |
| 2021-11-25 |
1.0468 USD |
5,112,991.8088 XRP |
1.0331 USD |
1.0235 USD |
1.0634 USD |
1.0491 USD |
| 2021-11-24 |
1.0315 USD |
5,101,511.4069 XRP |
1.0680 USD |
1.0077 USD |
1.0741 USD |
1.0297 USD |
| 2021-11-23 |
1.0450 USD |
5,167,378.9491 XRP |
1.0372 USD |
1.0210 USD |
1.0721 USD |
1.0672 USD |
| 2021-11-22 |
1.0482 USD |
8,479,705.3300 XRP |
1.0606 USD |
1.0283 USD |
1.0702 USD |
1.0380 USD |
| 2021-11-21 |
1.0764 USD |
11,040,830.6632 XRP |
1.0985 USD |
1.0633 USD |
1.0987 USD |
1.0763 USD |
| 2021-11-20 |
1.0872 USD |
4,278,929.9426 XRP |
1.0918 USD |
1.0624 USD |
1.1017 USD |
1.0955 USD |
| 2021-11-19 |
1.0532 USD |
23,421,126.4267 XRP |
1.0438 USD |
1.0191 USD |
1.1037 USD |
1.0864 USD |
| 2021-11-18 |
1.0886 USD |
18,916,236.7806 XRP |
1.0965 USD |
1.0173 USD |
1.1613 USD |
1.0397 USD |
| 2021-11-17 |
1.0868 USD |
5,583,484.1329 XRP |
1.0884 USD |
1.0588 USD |
1.1120 USD |
1.0930 USD |
| 2021-11-16 |
1.1031 USD |
22,554,302.6288 XRP |
1.1721 USD |
1.0406 USD |
1.1721 USD |
1.0941 USD |
| 2021-11-15 |
1.1959 USD |
9,563,776.6063 XRP |
1.1885 USD |
1.1665 USD |
1.2200 USD |
1.1781 USD |
| 2021-11-14 |
1.1850 USD |
2,150,839.4775 XRP |
1.1913 USD |
1.1696 USD |
1.1992 USD |
1.1835 USD |
| 2021-11-13 |
1.1907 USD |
7,768,266.4907 XRP |
1.1889 USD |
1.1665 USD |
1.2031 USD |
1.1854 USD |
| 2021-11-12 |
1.1811 USD |
12,918,717.2110 XRP |
1.2150 USD |
1.1553 USD |
1.2324 USD |
1.1884 USD |
| 2021-11-11 |
1.2123 USD |
10,390,097.8756 XRP |
1.1888 USD |
1.1779 USD |
1.2534 USD |
1.2299 USD |
| 2021-11-10 |
1.2521 USD |
32,436,215.8058 XRP |
1.2565 USD |
1.1210 USD |
1.3481 USD |
1.1955 USD |
| 2021-11-09 |
1.2570 USD |
12,244,546.6828 XRP |
1.2836 USD |
1.2257 USD |
1.2880 USD |
1.2536 USD |
| 2021-11-08 |
1.2631 USD |
17,169,433.5207 XRP |
1.2207 USD |
1.2204 USD |
1.2957 USD |
1.2744 USD |
| 2021-11-07 |
1.1972 USD |
14,050,316.4717 XRP |
1.1522 USD |
1.1468 USD |
1.2365 USD |
1.2139 USD |
| 2021-11-06 |
1.1431 USD |
7,118,980.7151 XRP |
1.1588 USD |
1.0993 USD |
1.1774 USD |
1.1506 USD |
| 2021-11-05 |
1.1671 USD |
4,816,067.7106 XRP |
1.2020 USD |
1.1318 USD |
1.2020 USD |
1.1555 USD |
| 2021-11-04 |
1.2059 USD |
11,240,754.6915 XRP |
1.2116 USD |
1.1643 USD |
1.2574 USD |
1.1873 USD |
| 2021-11-03 |
1.1923 USD |
19,790,030.0184 XRP |
1.1361 USD |
1.1284 USD |
1.2350 USD |
1.2058 USD |
| 2021-11-02 |
1.1158 USD |
7,488,391.7113 XRP |
1.0929 USD |
1.0871 USD |
1.1470 USD |
1.1259 USD |