Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-12 |
1.1006 USD |
6,382,992.6295 XRP |
1.0775 USD |
1.0585 USD |
1.1271 USD |
1.1156 USD |
| 2021-09-11 |
1.0840 USD |
5,326,252.4735 XRP |
1.0552 USD |
1.0517 USD |
1.1129 USD |
1.0733 USD |
| 2021-09-10 |
1.1149 USD |
28,450,203.2944 XRP |
1.0896 USD |
1.0306 USD |
1.2450 USD |
1.0461 USD |
| 2021-09-09 |
1.1065 USD |
12,353,325.7898 XRP |
1.1007 USD |
1.0734 USD |
1.1381 USD |
1.0910 USD |
| 2021-09-08 |
1.0873 USD |
23,614,360.3299 XRP |
1.1295 USD |
1.0129 USD |
1.1473 USD |
1.1258 USD |
| 2021-09-07 |
1.1576 USD |
55,386,022.1518 XRP |
1.3915 USD |
0.9100 USD |
1.3924 USD |
1.1234 USD |
| 2021-09-06 |
1.3652 USD |
24,013,327.6550 XRP |
1.3113 USD |
1.3102 USD |
1.4161 USD |
1.3924 USD |
| 2021-09-05 |
1.2777 USD |
7,027,752.2982 XRP |
1.2552 USD |
1.2380 USD |
1.3127 USD |
1.3068 USD |
| 2021-09-04 |
1.2681 USD |
8,592,028.2410 XRP |
1.2908 USD |
1.2375 USD |
1.2964 USD |
1.2566 USD |
| 2021-09-03 |
1.2799 USD |
16,698,782.6141 XRP |
1.2543 USD |
1.2202 USD |
1.3235 USD |
1.2908 USD |
| 2021-09-02 |
1.2632 USD |
15,392,638.8899 XRP |
1.2376 USD |
1.2230 USD |
1.2950 USD |
1.2725 USD |
| 2021-09-01 |
1.1999 USD |
12,514,497.7106 XRP |
1.1864 USD |
1.1600 USD |
1.2300 USD |
1.2232 USD |
| 2021-08-31 |
1.1767 USD |
24,394,968.6775 XRP |
1.1005 USD |
1.0918 USD |
1.2428 USD |
1.1797 USD |
| 2021-08-30 |
1.1291 USD |
6,254,948.9930 XRP |
1.1413 USD |
1.1052 USD |
1.1487 USD |
1.1106 USD |
| 2021-08-29 |
1.1419 USD |
4,491,594.9959 XRP |
1.1477 USD |
1.1125 USD |
1.1671 USD |
1.1560 USD |
| 2021-08-28 |
1.1577 USD |
5,707,315.8565 XRP |
1.1921 USD |
1.1348 USD |
1.1971 USD |
1.1393 USD |
| 2021-08-27 |
1.1196 USD |
13,778,562.8838 XRP |
1.0722 USD |
1.0506 USD |
1.1772 USD |
1.1748 USD |
| 2021-08-26 |
1.1113 USD |
13,071,193.6579 XRP |
1.1734 USD |
1.0649 USD |
1.1855 USD |
1.1031 USD |
| 2021-08-25 |
1.1547 USD |
25,137,936.4294 XRP |
1.1357 USD |
1.1083 USD |
1.1777 USD |
1.1568 USD |
| 2021-08-24 |
1.1933 USD |
15,802,312.6393 XRP |
1.2443 USD |
1.1215 USD |
1.2650 USD |
1.1779 USD |
| 2021-08-23 |
1.2546 USD |
18,657,133.3353 XRP |
1.2288 USD |
1.2000 USD |
1.3036 USD |
1.2513 USD |
| 2021-08-22 |
1.2151 USD |
8,699,313.3376 XRP |
1.2163 USD |
1.1800 USD |
1.2571 USD |
1.2190 USD |
| 2021-08-21 |
1.2404 USD |
10,903,559.3825 XRP |
1.2617 USD |
1.2049 USD |
1.2826 USD |
1.2244 USD |
| 2021-08-20 |
1.2516 USD |
15,688,794.4700 XRP |
1.2350 USD |
1.2003 USD |
1.2897 USD |
1.2574 USD |
| 2021-08-19 |
1.1570 USD |
21,865,989.1742 XRP |
1.1448 USD |
1.0909 USD |
1.2316 USD |
1.2313 USD |
| 2021-08-18 |
1.1171 USD |
28,227,898.4946 XRP |
1.0971 USD |
1.0505 USD |
1.1959 USD |
1.1623 USD |
| 2021-08-17 |
1.1652 USD |
34,468,339.6881 XRP |
1.1854 USD |
1.0954 USD |
1.2297 USD |
1.1130 USD |
| 2021-08-16 |
1.2259 USD |
19,250,994.1579 XRP |
1.2862 USD |
1.1418 USD |
1.3284 USD |
1.2111 USD |
| 2021-08-15 |
1.2906 USD |
25,663,996.1888 XRP |
1.2806 USD |
1.2269 USD |
1.3490 USD |
1.2797 USD |
| 2021-08-14 |
1.1780 USD |
33,437,607.9930 XRP |
1.0910 USD |
1.0711 USD |
1.3116 USD |
1.3010 USD |
| 2021-08-13 |
1.0194 USD |
17,807,674.4630 XRP |
0.9669 USD |
0.9513 USD |
1.0742 USD |
1.0675 USD |
| 2021-08-12 |
0.9822 USD |
21,138,573.4805 XRP |
1.0118 USD |
0.9260 USD |
1.0444 USD |
0.9374 USD |
| 2021-08-11 |
0.9672 USD |
26,591,181.0870 XRP |
0.8514 USD |
0.8485 USD |
1.0900 USD |
1.0003 USD |
| 2021-08-10 |
0.8333 USD |
7,246,043.3126 XRP |
0.8174 USD |
0.8008 USD |
0.8622 USD |
0.8489 USD |
| 2021-08-09 |
0.8027 USD |
8,610,773.2464 XRP |
0.7811 USD |
0.7611 USD |
0.8281 USD |
0.8152 USD |
| 2021-08-08 |
0.8076 USD |
11,039,616.6899 XRP |
0.8173 USD |
0.7728 USD |
0.8417 USD |
0.7899 USD |
| 2021-08-07 |
0.7849 USD |
9,617,864.3239 XRP |
0.7456 USD |
0.7420 USD |
0.8172 USD |
0.8153 USD |
| 2021-08-06 |
0.7396 USD |
3,832,378.5225 XRP |
0.7343 USD |
0.7228 USD |
0.7523 USD |
0.7445 USD |
| 2021-08-05 |
0.7179 USD |
5,888,749.3493 XRP |
0.7310 USD |
0.7017 USD |
0.7387 USD |
0.7343 USD |
| 2021-08-04 |
0.7183 USD |
4,724,787.3735 XRP |
0.7153 USD |
0.6956 USD |
0.7392 USD |
0.7311 USD |
| 2021-08-03 |
0.7179 USD |
8,735,540.3382 XRP |
0.7376 USD |
0.7012 USD |
0.7453 USD |
0.7142 USD |
| 2021-08-02 |
0.7444 USD |
7,738,147.6357 XRP |
0.7242 USD |
0.7148 USD |
0.7728 USD |
0.7447 USD |
| 2021-08-01 |
0.7607 USD |
6,218,717.2119 XRP |
0.7464 USD |
0.7402 USD |
0.7774 USD |
0.7413 USD |
| 2021-07-31 |
0.7466 USD |
5,071,075.0890 XRP |
0.7531 USD |
0.7378 USD |
0.7596 USD |
0.7529 USD |
| 2021-07-30 |
0.7414 USD |
13,954,543.5308 XRP |
0.7500 USD |
0.7125 USD |
0.7695 USD |
0.7533 USD |
| 2021-07-29 |
0.7203 USD |
14,071,859.1523 XRP |
0.7325 USD |
0.6983 USD |
0.7660 USD |
0.7469 USD |
| 2021-07-28 |
0.7117 USD |
29,138,850.6457 XRP |
0.6447 USD |
0.6318 USD |
0.7532 USD |
0.7084 USD |
| 2021-07-27 |
0.6346 USD |
8,318,107.2486 XRP |
0.6236 USD |
0.6131 USD |
0.6531 USD |
0.6411 USD |
| 2021-07-26 |
0.6501 USD |
14,682,910.7893 XRP |
0.6070 USD |
0.6070 USD |
0.6786 USD |
0.6279 USD |
| 2021-07-25 |
0.6008 USD |
3,992,277.4535 XRP |
0.6097 USD |
0.5915 USD |
0.6124 USD |
0.6068 USD |