Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
0.4596 USD |
21,446,046.0927 XRP |
0.4681 USD |
0.4252 USD |
0.4820 USD |
0.4356 USD |
| 2021-02-24 |
0.4784 USD |
26,556,668.7811 XRP |
0.4710 USD |
0.4513 USD |
0.5004 USD |
0.4692 USD |
| 2021-02-23 |
0.4643 USD |
121,280,619.9315 XRP |
0.5666 USD |
0.3670 USD |
0.5710 USD |
0.4765 USD |
| 2021-02-22 |
0.5774 USD |
103,399,300.1446 XRP |
0.5451 USD |
0.4700 USD |
0.6492 USD |
0.5662 USD |
| 2021-02-21 |
0.5354 USD |
27,812,971.8633 XRP |
0.5120 USD |
0.5039 USD |
0.5584 USD |
0.5452 USD |
| 2021-02-20 |
0.5335 USD |
53,140,479.4938 XRP |
0.5652 USD |
0.4310 USD |
0.5829 USD |
0.5125 USD |
| 2021-02-19 |
0.5531 USD |
42,977,922.4846 XRP |
0.5326 USD |
0.5147 USD |
0.5815 USD |
0.5645 USD |
| 2021-02-18 |
0.5387 USD |
19,690,665.4891 XRP |
0.5349 USD |
0.5196 USD |
0.5599 USD |
0.5320 USD |
| 2021-02-17 |
0.5315 USD |
26,752,114.7250 XRP |
0.5202 USD |
0.4939 USD |
0.5574 USD |
0.5337 USD |
| 2021-02-16 |
0.5284 USD |
38,562,350.8085 XRP |
0.5492 USD |
0.4820 USD |
0.5801 USD |
0.5199 USD |
| 2021-02-15 |
0.5541 USD |
40,523,916.6993 XRP |
0.5931 USD |
0.5112 USD |
0.6045 USD |
0.5491 USD |
| 2021-02-14 |
0.6007 USD |
35,960,086.4553 XRP |
0.6354 USD |
0.5621 USD |
0.6403 USD |
0.5926 USD |
| 2021-02-13 |
0.6029 USD |
58,323,929.6355 XRP |
0.6106 USD |
0.5437 USD |
0.6432 USD |
0.6345 USD |
| 2021-02-12 |
0.5717 USD |
63,376,893.3689 XRP |
0.5286 USD |
0.5193 USD |
0.6200 USD |
0.6103 USD |
| 2021-02-11 |
0.5216 USD |
31,412,718.1828 XRP |
0.5049 USD |
0.4990 USD |
0.5354 USD |
0.5292 USD |
| 2021-02-10 |
0.5009 USD |
78,534,745.1593 XRP |
0.4771 USD |
0.4510 USD |
0.5429 USD |
0.5057 USD |
| 2021-02-09 |
0.4684 USD |
25,464,673.5955 XRP |
0.4519 USD |
0.4495 USD |
0.4909 USD |
0.4770 USD |
| 2021-02-08 |
0.4420 USD |
29,269,739.7650 XRP |
0.4193 USD |
0.4135 USD |
0.4700 USD |
0.4519 USD |
| 2021-02-07 |
0.4229 USD |
33,643,379.0402 XRP |
0.4440 USD |
0.3922 USD |
0.4514 USD |
0.4197 USD |
| 2021-02-06 |
0.4414 USD |
34,449,989.6004 XRP |
0.4524 USD |
0.4264 USD |
0.4569 USD |
0.4441 USD |
| 2021-02-05 |
0.4450 USD |
50,053,356.0566 XRP |
0.4461 USD |
0.4266 USD |
0.4723 USD |
0.4528 USD |
| 2021-02-04 |
0.4283 USD |
79,245,353.2022 XRP |
0.3980 USD |
0.3802 USD |
0.4815 USD |
0.4462 USD |
| 2021-02-03 |
0.3908 USD |
32,557,676.6577 XRP |
0.3734 USD |
0.3734 USD |
0.4190 USD |
0.3980 USD |
| 2021-02-02 |
0.3742 USD |
65,170,712.2305 XRP |
0.3712 USD |
0.3401 USD |
0.4119 USD |
0.3724 USD |
| 2021-02-01 |
0.5324 USD |
441,504,727.2497 XRP |
0.4958 USD |
0.3593 USD |
0.7599 USD |
0.3712 USD |
| 2021-01-31 |
0.4575 USD |
188,784,385.1088 XRP |
0.4443 USD |
0.3870 USD |
0.5369 USD |
0.4956 USD |
| 2021-01-30 |
0.4003 USD |
265,122,223.5580 XRP |
0.2833 USD |
0.2787 USD |
0.5178 USD |
0.4443 USD |
| 2021-01-29 |
0.2846 USD |
78,979,912.1145 XRP |
0.2649 USD |
0.2602 USD |
0.3169 USD |
0.2831 USD |
| 2021-01-28 |
0.2598 USD |
33,164,414.4024 XRP |
0.2507 USD |
0.2475 USD |
0.2708 USD |
0.2648 USD |
| 2021-01-27 |
0.2543 USD |
35,278,249.8248 XRP |
0.2685 USD |
0.2437 USD |
0.2687 USD |
0.2510 USD |
| 2021-01-26 |
0.2661 USD |
21,848,338.6741 XRP |
0.2675 USD |
0.2581 USD |
0.2710 USD |
0.2687 USD |
| 2021-01-25 |
0.2756 USD |
25,549,403.9974 XRP |
0.2735 USD |
0.2667 USD |
0.2850 USD |
0.2677 USD |
| 2021-01-24 |
0.2731 USD |
18,187,688.9455 XRP |
0.2719 USD |
0.2680 USD |
0.2779 USD |
0.2736 USD |
| 2021-01-23 |
0.2744 USD |
19,235,768.3682 XRP |
0.2721 USD |
0.2659 USD |
0.2839 USD |
0.2718 USD |
| 2021-01-22 |
0.2639 USD |
55,669,768.6086 XRP |
0.2680 USD |
0.2400 USD |
0.2780 USD |
0.2728 USD |
| 2021-01-21 |
0.2807 USD |
75,248,040.0640 XRP |
0.2960 USD |
0.2600 USD |
0.3071 USD |
0.2680 USD |
| 2021-01-20 |
0.2906 USD |
43,627,196.3954 XRP |
0.2942 USD |
0.2802 USD |
0.3120 USD |
0.2953 USD |
| 2021-01-19 |
0.3047 USD |
72,901,446.5355 XRP |
0.2860 USD |
0.2842 USD |
0.3296 USD |
0.2942 USD |
| 2021-01-18 |
0.2810 USD |
29,350,579.3815 XRP |
0.2777 USD |
0.2716 USD |
0.2885 USD |
0.2854 USD |
| 2021-01-17 |
0.2771 USD |
23,755,667.8169 XRP |
0.2792 USD |
0.2685 USD |
0.2855 USD |
0.2773 USD |
| 2021-01-16 |
0.2839 USD |
43,563,575.6680 XRP |
0.2801 USD |
0.2752 USD |
0.2966 USD |
0.2790 USD |
| 2021-01-15 |
0.2820 USD |
63,698,103.9194 XRP |
0.2963 USD |
0.2619 USD |
0.3032 USD |
0.2806 USD |
| 2021-01-14 |
0.2954 USD |
59,841,862.8936 XRP |
0.3058 USD |
0.2833 USD |
0.3091 USD |
0.2957 USD |
| 2021-01-13 |
0.2987 USD |
52,829,122.6971 XRP |
0.2925 USD |
0.2840 USD |
0.3098 USD |
0.3058 USD |
| 2021-01-12 |
0.2945 USD |
76,791,870.4253 XRP |
0.2877 USD |
0.2775 USD |
0.3100 USD |
0.2925 USD |
| 2021-01-11 |
0.2789 USD |
179,938,478.3241 XRP |
0.3150 USD |
0.2533 USD |
0.3159 USD |
0.2878 USD |
| 2021-01-10 |
0.3270 USD |
130,704,933.3838 XRP |
0.3255 USD |
0.2866 USD |
0.3690 USD |
0.3153 USD |
| 2021-01-09 |
0.3224 USD |
76,575,005.2014 XRP |
0.3211 USD |
0.3056 USD |
0.3406 USD |
0.3255 USD |
| 2021-01-08 |
0.3160 USD |
166,532,126.6174 XRP |
0.3238 USD |
0.2808 USD |
0.3463 USD |
0.3211 USD |
| 2021-01-07 |
0.3152 USD |
333,461,466.1338 XRP |
0.2494 USD |
0.2461 USD |
0.3717 USD |
0.3241 USD |