Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-24 |
0.6105 USD |
6,767,489.2515 XRP |
0.6096 USD |
0.6010 USD |
0.6206 USD |
0.6066 USD |
| 2021-07-23 |
0.5935 USD |
5,669,719.3691 XRP |
0.5936 USD |
0.5756 USD |
0.6086 USD |
0.5917 USD |
| 2021-07-22 |
0.5807 USD |
12,199,625.6563 XRP |
0.5705 USD |
0.5614 USD |
0.6029 USD |
0.5933 USD |
| 2021-07-21 |
0.5506 USD |
12,096,130.5134 XRP |
0.5279 USD |
0.5200 USD |
0.5840 USD |
0.5680 USD |
| 2021-07-20 |
0.5338 USD |
10,215,058.8749 XRP |
0.5575 USD |
0.5165 USD |
0.6658 USD |
0.5296 USD |
| 2021-07-19 |
0.5678 USD |
5,036,678.1567 XRP |
0.5857 USD |
0.5537 USD |
0.5887 USD |
0.5609 USD |
| 2021-07-18 |
0.5874 USD |
1,946,923.3392 XRP |
0.5832 USD |
0.5722 USD |
0.6011 USD |
0.5825 USD |
| 2021-07-17 |
0.5783 USD |
3,869,475.3344 XRP |
0.5915 USD |
0.5607 USD |
0.5972 USD |
0.5842 USD |
| 2021-07-16 |
0.5997 USD |
3,907,260.4481 XRP |
0.5992 USD |
0.5876 USD |
0.6183 USD |
0.5892 USD |
| 2021-07-15 |
0.6067 USD |
6,062,687.5485 XRP |
0.6208 USD |
0.5881 USD |
0.6265 USD |
0.6001 USD |
| 2021-07-14 |
0.6034 USD |
6,905,177.6084 XRP |
0.6187 USD |
0.5837 USD |
0.6247 USD |
0.6185 USD |
| 2021-07-13 |
0.6245 USD |
6,182,221.1354 XRP |
0.6290 USD |
0.6081 USD |
0.6432 USD |
0.6193 USD |
| 2021-07-12 |
0.6393 USD |
7,460,842.1655 XRP |
0.6344 USD |
0.6177 USD |
0.6568 USD |
0.6294 USD |
| 2021-07-11 |
0.6336 USD |
3,232,646.2088 XRP |
0.6260 USD |
0.6173 USD |
0.6448 USD |
0.6377 USD |
| 2021-07-10 |
0.6295 USD |
3,636,226.0883 XRP |
0.6368 USD |
0.6130 USD |
0.6487 USD |
0.6249 USD |
| 2021-07-09 |
0.6219 USD |
7,186,732.5667 XRP |
0.6216 USD |
0.5923 USD |
0.6452 USD |
0.6405 USD |
| 2021-07-08 |
0.6293 USD |
8,724,550.4593 XRP |
0.6522 USD |
0.6112 USD |
0.6533 USD |
0.6141 USD |
| 2021-07-07 |
0.6640 USD |
4,227,393.1822 XRP |
0.6634 USD |
0.6511 USD |
0.6737 USD |
0.6538 USD |
| 2021-07-06 |
0.6669 USD |
4,941,842.2764 XRP |
0.6526 USD |
0.6520 USD |
0.6797 USD |
0.6623 USD |
| 2021-07-05 |
0.6650 USD |
8,779,154.1181 XRP |
0.6955 USD |
0.6448 USD |
0.6959 USD |
0.6604 USD |
| 2021-07-04 |
0.6935 USD |
6,139,718.3985 XRP |
0.6718 USD |
0.6659 USD |
0.7095 USD |
0.7035 USD |
| 2021-07-03 |
0.6690 USD |
6,400,099.1567 XRP |
0.6563 USD |
0.6433 USD |
0.6852 USD |
0.6693 USD |
| 2021-07-02 |
0.6442 USD |
5,916,398.5059 XRP |
0.6594 USD |
0.6334 USD |
0.6669 USD |
0.6522 USD |
| 2021-07-01 |
0.6621 USD |
11,285,136.3698 XRP |
0.7043 USD |
0.6450 USD |
0.7043 USD |
0.6605 USD |
| 2021-06-30 |
0.6761 USD |
8,581,193.7561 XRP |
0.7073 USD |
0.6486 USD |
0.7132 USD |
0.6990 USD |
| 2021-06-29 |
0.6938 USD |
13,649,543.2866 XRP |
0.6443 USD |
0.6424 USD |
0.7321 USD |
0.7050 USD |
| 2021-06-28 |
0.6419 USD |
7,573,821.5294 XRP |
0.6485 USD |
0.6249 USD |
0.6568 USD |
0.6435 USD |
| 2021-06-27 |
0.6189 USD |
5,281,253.5104 XRP |
0.6169 USD |
0.5972 USD |
0.6501 USD |
0.6485 USD |
| 2021-06-26 |
0.6009 USD |
9,320,641.2794 XRP |
0.6111 USD |
0.5820 USD |
0.6322 USD |
0.6085 USD |
| 2021-06-25 |
0.6422 USD |
21,091,654.4485 XRP |
0.6746 USD |
0.6023 USD |
0.6882 USD |
0.6190 USD |
| 2021-06-24 |
0.6561 USD |
10,512,945.7290 XRP |
0.6404 USD |
0.6164 USD |
0.6920 USD |
0.6697 USD |
| 2021-06-23 |
0.6184 USD |
20,939,442.7435 XRP |
0.5464 USD |
0.5150 USD |
0.6652 USD |
0.6384 USD |
| 2021-06-22 |
0.5710 USD |
38,140,520.8737 XRP |
0.6124 USD |
0.5096 USD |
0.6495 USD |
0.5424 USD |
| 2021-06-21 |
0.6742 USD |
21,651,938.0090 XRP |
0.7751 USD |
0.6044 USD |
0.7773 USD |
0.6073 USD |
| 2021-06-20 |
0.7373 USD |
10,852,781.7226 XRP |
0.7584 USD |
0.6973 USD |
0.7840 USD |
0.7742 USD |
| 2021-06-19 |
0.7893 USD |
2,451,055.8467 XRP |
0.7961 USD |
0.7616 USD |
0.8053 USD |
0.7647 USD |
| 2021-06-18 |
0.8033 USD |
7,226,250.0758 XRP |
0.8401 USD |
0.7700 USD |
0.8448 USD |
0.7912 USD |
| 2021-06-17 |
0.8451 USD |
3,587,726.4143 XRP |
0.8333 USD |
0.8234 USD |
0.8610 USD |
0.8381 USD |
| 2021-06-16 |
0.8460 USD |
4,236,857.8653 XRP |
0.8661 USD |
0.8268 USD |
0.8727 USD |
0.8311 USD |
| 2021-06-15 |
0.8769 USD |
4,575,463.5890 XRP |
0.8909 USD |
0.8564 USD |
0.9017 USD |
0.8686 USD |
| 2021-06-14 |
0.8919 USD |
8,159,692.1066 XRP |
0.8856 USD |
0.8638 USD |
0.9292 USD |
0.8892 USD |
| 2021-06-13 |
0.8646 USD |
5,914,342.0284 XRP |
0.8314 USD |
0.8186 USD |
0.8888 USD |
0.8840 USD |
| 2021-06-12 |
0.8269 USD |
5,252,873.8001 XRP |
0.8467 USD |
0.8068 USD |
0.8467 USD |
0.8384 USD |
| 2021-06-11 |
0.8612 USD |
9,790,617.3346 XRP |
0.8688 USD |
0.8346 USD |
0.8794 USD |
0.8421 USD |
| 2021-06-10 |
0.8793 USD |
10,648,227.3516 XRP |
0.9221 USD |
0.8525 USD |
0.9300 USD |
0.8747 USD |
| 2021-06-09 |
0.8716 USD |
13,368,800.7803 XRP |
0.8733 USD |
0.8313 USD |
0.9056 USD |
0.9002 USD |
| 2021-06-08 |
0.8509 USD |
23,690,066.7738 XRP |
0.8621 USD |
0.7832 USD |
0.8856 USD |
0.8773 USD |
| 2021-06-07 |
0.9098 USD |
15,185,388.9292 XRP |
0.9460 USD |
0.8409 USD |
0.9749 USD |
0.8734 USD |
| 2021-06-06 |
0.9361 USD |
3,189,782.0835 XRP |
0.9225 USD |
0.9182 USD |
0.9493 USD |
0.9326 USD |
| 2021-06-05 |
0.9382 USD |
9,564,335.4974 XRP |
0.9711 USD |
0.8933 USD |
0.9974 USD |
0.9163 USD |