Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
1.0888 USD |
9,690,547.8650 XRP |
1.1136 USD |
1.0715 USD |
1.1323 USD |
1.0959 USD |
| 2021-10-31 |
1.1055 USD |
17,256,244.4716 XRP |
1.0836 USD |
1.0700 USD |
1.1535 USD |
1.1144 USD |
| 2021-10-30 |
1.0857 USD |
5,072,112.8371 XRP |
1.0826 USD |
1.0631 USD |
1.1154 USD |
1.0722 USD |
| 2021-10-29 |
1.0710 USD |
5,328,704.8868 XRP |
1.0593 USD |
1.0541 USD |
1.0900 USD |
1.0784 USD |
| 2021-10-28 |
1.0480 USD |
11,361,114.7836 XRP |
0.9963 USD |
0.9821 USD |
1.0806 USD |
1.0573 USD |
| 2021-10-27 |
1.0262 USD |
19,596,802.2081 XRP |
1.1051 USD |
0.9524 USD |
1.1240 USD |
0.9975 USD |
| 2021-10-26 |
1.1214 USD |
12,184,565.3156 XRP |
1.0954 USD |
1.0910 USD |
1.1594 USD |
1.1060 USD |
| 2021-10-25 |
1.0934 USD |
3,776,829.6215 XRP |
1.0833 USD |
1.0783 USD |
1.1030 USD |
1.0953 USD |
| 2021-10-24 |
1.0790 USD |
5,360,882.5118 XRP |
1.0940 USD |
1.0529 USD |
1.0961 USD |
1.0804 USD |
| 2021-10-23 |
1.0887 USD |
2,779,692.0156 XRP |
1.0880 USD |
1.0776 USD |
1.1017 USD |
1.0900 USD |
| 2021-10-22 |
1.0978 USD |
8,137,633.5770 XRP |
1.0892 USD |
1.0762 USD |
1.1278 USD |
1.0894 USD |
| 2021-10-21 |
1.1264 USD |
13,075,593.5671 XRP |
1.1464 USD |
1.0885 USD |
1.1636 USD |
1.0975 USD |
| 2021-10-20 |
1.1285 USD |
7,918,355.4397 XRP |
1.0912 USD |
1.0869 USD |
1.1528 USD |
1.1400 USD |
| 2021-10-19 |
1.0848 USD |
6,813,100.7806 XRP |
1.0826 USD |
1.0676 USD |
1.0999 USD |
1.0912 USD |
| 2021-10-18 |
1.0870 USD |
12,034,020.2979 XRP |
1.0938 USD |
1.0651 USD |
1.1050 USD |
1.0844 USD |
| 2021-10-17 |
1.0990 USD |
16,232,184.3765 XRP |
1.1328 USD |
1.0188 USD |
1.1393 USD |
1.0883 USD |
| 2021-10-16 |
1.1502 USD |
13,028,232.4913 XRP |
1.1425 USD |
1.1300 USD |
1.1854 USD |
1.1413 USD |
| 2021-10-15 |
1.1322 USD |
8,283,894.1208 XRP |
1.1333 USD |
1.0932 USD |
1.1647 USD |
1.1406 USD |
| 2021-10-14 |
1.1333 USD |
6,444,552.3299 XRP |
1.1276 USD |
1.1174 USD |
1.1580 USD |
1.1335 USD |
| 2021-10-13 |
1.0998 USD |
7,059,706.2471 XRP |
1.0989 USD |
1.0750 USD |
1.1386 USD |
1.1329 USD |
| 2021-10-12 |
1.0898 USD |
8,138,684.5679 XRP |
1.1361 USD |
1.0653 USD |
1.1361 USD |
1.1032 USD |
| 2021-10-11 |
1.1491 USD |
7,310,404.0987 XRP |
1.1357 USD |
1.1042 USD |
1.1815 USD |
1.1321 USD |
| 2021-10-10 |
1.1778 USD |
13,748,298.8091 XRP |
1.1605 USD |
1.1339 USD |
1.2286 USD |
1.1499 USD |
| 2021-10-09 |
1.1430 USD |
15,310,315.3177 XRP |
1.0643 USD |
1.0574 USD |
1.2085 USD |
1.1626 USD |
| 2021-10-08 |
1.0722 USD |
5,626,307.9411 XRP |
1.0688 USD |
1.0540 USD |
1.0920 USD |
1.0623 USD |
| 2021-10-07 |
1.0718 USD |
7,304,845.3471 XRP |
1.0759 USD |
1.0445 USD |
1.0939 USD |
1.0682 USD |
| 2021-10-06 |
1.0730 USD |
8,691,003.5381 XRP |
1.0839 USD |
1.0181 USD |
1.1071 USD |
1.0797 USD |
| 2021-10-05 |
1.0625 USD |
7,095,392.5831 XRP |
1.0442 USD |
1.0393 USD |
1.0843 USD |
1.0748 USD |
| 2021-10-04 |
1.0356 USD |
7,339,766.5286 XRP |
1.0554 USD |
1.0068 USD |
1.0593 USD |
1.0410 USD |
| 2021-10-03 |
1.0627 USD |
9,342,908.1548 XRP |
1.0370 USD |
1.0225 USD |
1.0892 USD |
1.0532 USD |
| 2021-10-02 |
1.0356 USD |
7,014,335.7606 XRP |
1.0424 USD |
1.0086 USD |
1.0719 USD |
1.0398 USD |
| 2021-10-01 |
1.0185 USD |
16,750,924.2509 XRP |
0.9539 USD |
0.9449 USD |
1.0700 USD |
1.0346 USD |
| 2021-09-30 |
0.9442 USD |
6,034,728.0396 XRP |
0.9260 USD |
0.9225 USD |
0.9625 USD |
0.9506 USD |
| 2021-09-29 |
0.9332 USD |
11,776,017.0766 XRP |
0.8926 USD |
0.8866 USD |
0.9919 USD |
0.9127 USD |
| 2021-09-28 |
0.9236 USD |
6,222,982.2965 XRP |
0.9219 USD |
0.9005 USD |
0.9424 USD |
0.9089 USD |
| 2021-09-27 |
0.9548 USD |
3,973,711.4697 XRP |
0.9436 USD |
0.9203 USD |
0.9817 USD |
0.9330 USD |
| 2021-09-26 |
0.9342 USD |
11,016,063.4191 XRP |
0.9395 USD |
0.8932 USD |
0.9563 USD |
0.9401 USD |
| 2021-09-25 |
0.9405 USD |
4,270,399.8357 XRP |
0.9449 USD |
0.9172 USD |
0.9573 USD |
0.9421 USD |
| 2021-09-24 |
0.9346 USD |
13,452,178.0463 XRP |
1.0019 USD |
0.8874 USD |
1.0029 USD |
0.9491 USD |
| 2021-09-23 |
0.9924 USD |
5,635,952.3666 XRP |
1.0040 USD |
0.9683 USD |
1.0161 USD |
0.9981 USD |
| 2021-09-22 |
0.9508 USD |
13,754,561.3563 XRP |
0.8731 USD |
0.8678 USD |
1.0077 USD |
1.0046 USD |
| 2021-09-21 |
0.9099 USD |
17,574,513.5665 XRP |
0.9216 USD |
0.8580 USD |
0.9589 USD |
0.8802 USD |
| 2021-09-20 |
0.9459 USD |
26,457,176.4848 XRP |
1.0487 USD |
0.8751 USD |
1.0499 USD |
0.9138 USD |
| 2021-09-19 |
1.0646 USD |
3,143,011.8564 XRP |
1.0750 USD |
1.0408 USD |
1.0840 USD |
1.0445 USD |
| 2021-09-18 |
1.0826 USD |
7,107,043.3859 XRP |
1.0669 USD |
1.0566 USD |
1.0943 USD |
1.0714 USD |
| 2021-09-17 |
1.0737 USD |
5,209,994.4895 XRP |
1.0900 USD |
1.0521 USD |
1.1029 USD |
1.0625 USD |
| 2021-09-16 |
1.0930 USD |
9,789,505.2291 XRP |
1.1215 USD |
1.0660 USD |
1.1306 USD |
1.0911 USD |
| 2021-09-15 |
1.1039 USD |
4,847,816.9371 XRP |
1.0955 USD |
1.0796 USD |
1.1295 USD |
1.1169 USD |
| 2021-09-14 |
1.0757 USD |
4,148,395.4956 XRP |
1.0642 USD |
1.0570 USD |
1.0888 USD |
1.0882 USD |
| 2021-09-13 |
1.0613 USD |
12,081,250.4590 XRP |
1.1200 USD |
1.0229 USD |
1.1257 USD |
1.0644 USD |