Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-16 |
1.6140 USD |
71,940,992.0361 XRP |
1.7595 USD |
1.4205 USD |
1.8089 USD |
1.6020 USD |
| 2021-04-15 |
1.7596 USD |
31,234,364.2249 XRP |
1.8359 USD |
1.6526 USD |
1.8835 USD |
1.8145 USD |
| 2021-04-14 |
1.7833 USD |
86,898,739.2217 XRP |
1.7969 USD |
1.5454 USD |
1.9660 USD |
1.8203 USD |
| 2021-04-13 |
1.6394 USD |
59,652,369.8306 XRP |
1.4691 USD |
1.4186 USD |
1.8529 USD |
1.8028 USD |
| 2021-04-12 |
1.3635 USD |
32,307,602.7736 XRP |
1.3506 USD |
1.3176 USD |
1.4198 USD |
1.3997 USD |
| 2021-04-11 |
1.3980 USD |
56,173,091.4049 XRP |
1.3706 USD |
1.2894 USD |
1.4967 USD |
1.3691 USD |
| 2021-04-10 |
1.2345 USD |
91,959,744.9356 XRP |
1.0191 USD |
1.0057 USD |
1.3985 USD |
1.3727 USD |
| 2021-04-09 |
1.0311 USD |
26,449,609.2231 XRP |
1.0571 USD |
0.9801 USD |
1.0833 USD |
1.0402 USD |
| 2021-04-08 |
0.9783 USD |
33,422,455.1095 XRP |
0.9169 USD |
0.9016 USD |
1.0720 USD |
1.0500 USD |
| 2021-04-07 |
0.9539 USD |
65,322,287.7307 XRP |
1.0970 USD |
0.8552 USD |
1.1114 USD |
0.9300 USD |
| 2021-04-06 |
0.9719 USD |
116,577,951.5499 XRP |
0.9160 USD |
0.8054 USD |
1.0989 USD |
1.0861 USD |
| 2021-04-05 |
0.7750 USD |
140,410,301.3329 XRP |
0.6347 USD |
0.6202 USD |
0.9395 USD |
0.8859 USD |
| 2021-04-04 |
0.5983 USD |
10,318,601.4802 XRP |
0.5786 USD |
0.5674 USD |
0.6273 USD |
0.6270 USD |
| 2021-04-03 |
0.6148 USD |
31,209,675.3375 XRP |
0.6071 USD |
0.5737 USD |
0.6417 USD |
0.5781 USD |
| 2021-04-02 |
0.5849 USD |
26,746,437.1982 XRP |
0.5722 USD |
0.5643 USD |
0.6088 USD |
0.6058 USD |
| 2021-04-01 |
0.5669 USD |
18,228,328.0284 XRP |
0.5703 USD |
0.5486 USD |
0.5941 USD |
0.5669 USD |
| 2021-03-31 |
0.5509 USD |
19,329,189.4568 XRP |
0.5631 USD |
0.5290 USD |
0.5800 USD |
0.5695 USD |
| 2021-03-30 |
0.5714 USD |
15,364,797.0430 XRP |
0.5660 USD |
0.5594 USD |
0.5860 USD |
0.5628 USD |
| 2021-03-29 |
0.5608 USD |
18,730,902.3948 XRP |
0.5466 USD |
0.5435 USD |
0.5709 USD |
0.5640 USD |
| 2021-03-28 |
0.5500 USD |
9,245,237.7590 XRP |
0.5474 USD |
0.5400 USD |
0.5600 USD |
0.5477 USD |
| 2021-03-27 |
0.5534 USD |
20,699,802.3598 XRP |
0.5675 USD |
0.5340 USD |
0.5745 USD |
0.5483 USD |
| 2021-03-26 |
0.5501 USD |
25,593,829.0178 XRP |
0.5105 USD |
0.5105 USD |
0.5763 USD |
0.5614 USD |
| 2021-03-25 |
0.4937 USD |
22,660,305.9625 XRP |
0.4803 USD |
0.4570 USD |
0.5225 USD |
0.5171 USD |
| 2021-03-24 |
0.5038 USD |
36,089,246.8837 XRP |
0.5494 USD |
0.4532 USD |
0.5626 USD |
0.4858 USD |
| 2021-03-23 |
0.5667 USD |
24,911,355.6730 XRP |
0.5468 USD |
0.5383 USD |
0.5960 USD |
0.5525 USD |
| 2021-03-22 |
0.5615 USD |
63,957,097.0521 XRP |
0.5172 USD |
0.5025 USD |
0.6000 USD |
0.5520 USD |
| 2021-03-21 |
0.5134 USD |
18,163,059.9008 XRP |
0.5262 USD |
0.4960 USD |
0.5458 USD |
0.5132 USD |
| 2021-03-20 |
0.5003 USD |
43,043,012.0610 XRP |
0.4665 USD |
0.4178 USD |
0.5321 USD |
0.5165 USD |
| 2021-03-19 |
0.4694 USD |
9,258,749.5541 XRP |
0.4690 USD |
0.4590 USD |
0.4750 USD |
0.4673 USD |
| 2021-03-18 |
0.4752 USD |
15,660,808.0033 XRP |
0.4701 USD |
0.4663 USD |
0.4900 USD |
0.4714 USD |
| 2021-03-17 |
0.4675 USD |
14,859,426.1836 XRP |
0.4607 USD |
0.4540 USD |
0.4820 USD |
0.4714 USD |
| 2021-03-16 |
0.4746 USD |
49,659,960.3917 XRP |
0.4359 USD |
0.4274 USD |
0.5312 USD |
0.4615 USD |
| 2021-03-15 |
0.4354 USD |
11,960,983.7236 XRP |
0.4391 USD |
0.4232 USD |
0.4481 USD |
0.4405 USD |
| 2021-03-14 |
0.4492 USD |
5,495,978.8781 XRP |
0.4586 USD |
0.4408 USD |
0.4612 USD |
0.4447 USD |
| 2021-03-13 |
0.4515 USD |
10,837,394.4215 XRP |
0.4382 USD |
0.4326 USD |
0.4664 USD |
0.4599 USD |
| 2021-03-12 |
0.4465 USD |
13,688,684.3337 XRP |
0.4521 USD |
0.4233 USD |
0.4644 USD |
0.4383 USD |
| 2021-03-11 |
0.4516 USD |
11,881,621.0530 XRP |
0.4616 USD |
0.4410 USD |
0.4638 USD |
0.4527 USD |
| 2021-03-10 |
0.4675 USD |
14,316,352.4043 XRP |
0.4856 USD |
0.4552 USD |
0.4887 USD |
0.4618 USD |
| 2021-03-09 |
0.4803 USD |
8,064,769.4981 XRP |
0.4742 USD |
0.4714 USD |
0.4877 USD |
0.4833 USD |
| 2021-03-08 |
0.4718 USD |
12,675,800.3625 XRP |
0.4661 USD |
0.4556 USD |
0.4896 USD |
0.4726 USD |
| 2021-03-07 |
0.4637 USD |
4,974,281.1067 XRP |
0.4643 USD |
0.4571 USD |
0.4689 USD |
0.4636 USD |
| 2021-03-06 |
0.4600 USD |
12,995,300.5732 XRP |
0.4550 USD |
0.4497 USD |
0.4711 USD |
0.4628 USD |
| 2021-03-05 |
0.4590 USD |
19,145,223.0239 XRP |
0.4819 USD |
0.4463 USD |
0.4842 USD |
0.4560 USD |
| 2021-03-04 |
0.4656 USD |
34,850,857.5771 XRP |
0.4482 USD |
0.4356 USD |
0.4943 USD |
0.4804 USD |
| 2021-03-03 |
0.4501 USD |
14,462,894.5164 XRP |
0.4364 USD |
0.4315 USD |
0.4688 USD |
0.4505 USD |
| 2021-03-02 |
0.4367 USD |
22,772,045.7583 XRP |
0.4463 USD |
0.4223 USD |
0.4557 USD |
0.4350 USD |
| 2021-03-01 |
0.4302 USD |
17,809,919.2285 XRP |
0.4166 USD |
0.4131 USD |
0.4542 USD |
0.4459 USD |
| 2021-02-28 |
0.4125 USD |
17,575,055.5475 XRP |
0.4360 USD |
0.3934 USD |
0.4383 USD |
0.4190 USD |
| 2021-02-27 |
0.4429 USD |
18,096,844.9761 XRP |
0.4286 USD |
0.4275 USD |
0.4586 USD |
0.4375 USD |
| 2021-02-26 |
0.4310 USD |
30,459,580.2244 XRP |
0.4349 USD |
0.4114 USD |
0.4503 USD |
0.4284 USD |