Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
0.9382 USD |
9,564,335.4974 XRP |
0.9711 USD |
0.8933 USD |
0.9974 USD |
0.9163 USD |
| 2021-06-04 |
0.9637 USD |
15,235,037.1562 XRP |
1.0430 USD |
0.9169 USD |
1.0438 USD |
0.9851 USD |
| 2021-06-03 |
1.0390 USD |
7,726,843.9146 XRP |
1.0240 USD |
1.0079 USD |
1.0777 USD |
1.0483 USD |
| 2021-06-02 |
1.0186 USD |
7,285,655.3835 XRP |
1.0124 USD |
0.9806 USD |
1.0488 USD |
1.0180 USD |
| 2021-06-01 |
1.0276 USD |
14,060,244.1046 XRP |
1.0411 USD |
0.9731 USD |
1.0994 USD |
1.0029 USD |
| 2021-05-31 |
0.9789 USD |
16,697,661.4048 XRP |
0.9044 USD |
0.8808 USD |
1.0332 USD |
1.0192 USD |
| 2021-05-30 |
0.8734 USD |
11,958,757.2076 XRP |
0.8304 USD |
0.7994 USD |
0.9329 USD |
0.9018 USD |
| 2021-05-29 |
0.8491 USD |
15,205,250.9807 XRP |
0.8990 USD |
0.7945 USD |
0.9405 USD |
0.8362 USD |
| 2021-05-28 |
0.9002 USD |
28,887,517.1381 XRP |
0.9745 USD |
0.8460 USD |
0.9850 USD |
0.8959 USD |
| 2021-05-27 |
0.9926 USD |
21,210,487.4202 XRP |
1.0305 USD |
0.9348 USD |
1.0442 USD |
0.9739 USD |
| 2021-05-26 |
1.0082 USD |
21,076,003.5524 XRP |
0.9762 USD |
0.9491 USD |
1.0694 USD |
1.0092 USD |
| 2021-05-25 |
0.9614 USD |
38,194,196.5984 XRP |
0.9928 USD |
0.8820 USD |
1.0591 USD |
0.9733 USD |
| 2021-05-24 |
0.8676 USD |
34,147,291.7847 XRP |
0.7931 USD |
0.7560 USD |
0.9510 USD |
0.9347 USD |
| 2021-05-23 |
0.7581 USD |
64,905,400.5437 XRP |
0.9062 USD |
0.6509 USD |
0.9675 USD |
0.7968 USD |
| 2021-05-22 |
0.9027 USD |
38,284,600.9497 XRP |
1.0074 USD |
0.8230 USD |
1.0173 USD |
0.9107 USD |
| 2021-05-21 |
1.0353 USD |
62,783,322.9828 XRP |
1.1816 USD |
0.8646 USD |
1.2208 USD |
0.9860 USD |
| 2021-05-20 |
1.1301 USD |
51,980,240.9113 XRP |
1.0605 USD |
0.9330 USD |
1.2685 USD |
1.1919 USD |
| 2021-05-19 |
1.2640 USD |
112,706,158.3753 XRP |
1.5910 USD |
1.0520 USD |
1.6440 USD |
1.1407 USD |
| 2021-05-18 |
1.5933 USD |
47,590,225.9548 XRP |
1.4958 USD |
1.4733 USD |
1.7043 USD |
1.5707 USD |
| 2021-05-17 |
1.4586 USD |
46,120,546.5166 XRP |
1.4502 USD |
1.3270 USD |
1.5630 USD |
1.4973 USD |
| 2021-05-16 |
1.4553 USD |
61,534,736.1058 XRP |
1.4902 USD |
1.3421 USD |
1.6132 USD |
1.4494 USD |
| 2021-05-15 |
1.4601 USD |
39,649,769.1561 XRP |
1.4014 USD |
1.3240 USD |
1.5849 USD |
1.4710 USD |
| 2021-05-14 |
1.3866 USD |
22,865,226.3257 XRP |
1.3647 USD |
1.3229 USD |
1.4500 USD |
1.4097 USD |
| 2021-05-13 |
1.3074 USD |
67,063,972.0829 XRP |
1.2550 USD |
1.2000 USD |
1.3895 USD |
1.3324 USD |
| 2021-05-12 |
1.4106 USD |
43,431,388.0950 XRP |
1.4800 USD |
1.2714 USD |
1.5470 USD |
1.2725 USD |
| 2021-05-11 |
1.4419 USD |
23,079,095.1792 XRP |
1.3918 USD |
1.3511 USD |
1.4896 USD |
1.4810 USD |
| 2021-05-10 |
1.4879 USD |
43,412,710.1575 XRP |
1.5366 USD |
1.2000 USD |
1.6282 USD |
1.3980 USD |
| 2021-05-09 |
1.5087 USD |
25,692,047.8400 XRP |
1.5647 USD |
1.4450 USD |
1.5974 USD |
1.5345 USD |
| 2021-05-08 |
1.5789 USD |
12,285,869.7236 XRP |
1.5813 USD |
1.5429 USD |
1.6289 USD |
1.5665 USD |
| 2021-05-07 |
1.5892 USD |
29,802,930.9001 XRP |
1.6042 USD |
1.5079 USD |
1.6947 USD |
1.5814 USD |
| 2021-05-06 |
1.6595 USD |
49,188,314.0070 XRP |
1.6152 USD |
1.5400 USD |
1.7647 USD |
1.6082 USD |
| 2021-05-05 |
1.5398 USD |
42,176,204.5485 XRP |
1.3888 USD |
1.3687 USD |
1.6275 USD |
1.6025 USD |
| 2021-05-04 |
1.4271 USD |
54,136,155.5742 XRP |
1.5578 USD |
1.3250 USD |
1.5578 USD |
1.3873 USD |
| 2021-05-03 |
1.5699 USD |
18,302,428.8649 XRP |
1.5618 USD |
1.5040 USD |
1.6220 USD |
1.5562 USD |
| 2021-05-02 |
1.5774 USD |
14,237,372.0666 XRP |
1.6573 USD |
1.5258 USD |
1.6573 USD |
1.5606 USD |
| 2021-05-01 |
1.5936 USD |
20,871,662.4853 XRP |
1.6015 USD |
1.5263 USD |
1.6680 USD |
1.6528 USD |
| 2021-04-30 |
1.5438 USD |
45,764,141.9312 XRP |
1.3991 USD |
1.3766 USD |
1.6394 USD |
1.5959 USD |
| 2021-04-29 |
1.3835 USD |
23,250,400.2198 XRP |
1.3604 USD |
1.3290 USD |
1.4190 USD |
1.3940 USD |
| 2021-04-28 |
1.3564 USD |
29,328,880.7271 XRP |
1.4036 USD |
1.2860 USD |
1.4491 USD |
1.3610 USD |
| 2021-04-27 |
1.4040 USD |
51,864,362.9799 XRP |
1.3631 USD |
1.3306 USD |
1.4644 USD |
1.4070 USD |
| 2021-04-26 |
1.2375 USD |
71,726,446.4940 XRP |
1.0368 USD |
1.0164 USD |
1.3705 USD |
1.3705 USD |
| 2021-04-25 |
1.0552 USD |
40,152,731.7616 XRP |
1.0522 USD |
0.9414 USD |
1.1556 USD |
1.0329 USD |
| 2021-04-24 |
1.0889 USD |
25,883,149.4570 XRP |
1.1718 USD |
1.0237 USD |
1.1728 USD |
1.0513 USD |
| 2021-04-23 |
1.0593 USD |
94,726,961.8825 XRP |
1.1563 USD |
0.8680 USD |
1.1962 USD |
1.1309 USD |
| 2021-04-22 |
1.2705 USD |
57,374,574.0658 XRP |
1.2920 USD |
1.0912 USD |
1.4200 USD |
1.1762 USD |
| 2021-04-21 |
1.3706 USD |
41,674,201.3457 XRP |
1.3865 USD |
1.2770 USD |
1.4641 USD |
1.2995 USD |
| 2021-04-20 |
1.3028 USD |
57,527,404.1114 XRP |
1.3103 USD |
1.1733 USD |
1.4478 USD |
1.3779 USD |
| 2021-04-19 |
1.3777 USD |
57,381,498.1912 XRP |
1.4196 USD |
1.2533 USD |
1.5325 USD |
1.3791 USD |
| 2021-04-18 |
1.3234 USD |
95,686,382.6084 XRP |
1.5413 USD |
1.1500 USD |
1.5671 USD |
1.4096 USD |
| 2021-04-17 |
1.6234 USD |
27,961,684.5527 XRP |
1.5517 USD |
1.5341 USD |
1.7452 USD |
1.5812 USD |