Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
0.5679 USD |
6,787,061.9790 XRP |
0.5629 USD |
0.5560 USD |
0.5746 USD |
0.5708 USD |
| 2024-09-12 |
0.5630 USD |
12,978,171.9354 XRP |
0.5351 USD |
0.5337 USD |
0.5889 USD |
0.5637 USD |
| 2024-09-11 |
0.5325 USD |
4,750,573.8230 XRP |
0.5408 USD |
0.5235 USD |
0.5411 USD |
0.5355 USD |
| 2024-09-10 |
0.5377 USD |
3,267,832.1424 XRP |
0.5396 USD |
0.5334 USD |
0.5414 USD |
0.5401 USD |
| 2024-09-09 |
0.5319 USD |
4,393,572.6393 XRP |
0.5290 USD |
0.5269 USD |
0.5391 USD |
0.5376 USD |
| 2024-09-08 |
0.5264 USD |
1,749,093.3461 XRP |
0.5249 USD |
0.5211 USD |
0.5310 USD |
0.5263 USD |
| 2024-09-07 |
0.5261 USD |
2,122,330.2987 XRP |
0.5210 USD |
0.5198 USD |
0.5328 USD |
0.5325 USD |
| 2024-09-06 |
0.5306 USD |
10,944,017.4069 XRP |
0.5443 USD |
0.5130 USD |
0.5471 USD |
0.5167 USD |
| 2024-09-05 |
0.5488 USD |
5,095,390.5909 XRP |
0.5580 USD |
0.5400 USD |
0.5597 USD |
0.5415 USD |
| 2024-09-04 |
0.5529 USD |
6,602,070.7670 XRP |
0.5571 USD |
0.5333 USD |
0.5651 USD |
0.5607 USD |
| 2024-09-03 |
0.5652 USD |
6,340,419.8034 XRP |
0.5677 USD |
0.5575 USD |
0.5723 USD |
0.5650 USD |
| 2024-09-02 |
0.5578 USD |
3,251,994.3422 XRP |
0.5474 USD |
0.5447 USD |
0.5686 USD |
0.5665 USD |
| 2024-09-01 |
0.5577 USD |
5,043,089.4018 XRP |
0.5663 USD |
0.5520 USD |
0.5666 USD |
0.5562 USD |
| 2024-08-31 |
0.5664 USD |
2,295,527.9802 XRP |
0.5666 USD |
0.5626 USD |
0.5721 USD |
0.5679 USD |
| 2024-08-30 |
0.5587 USD |
9,310,562.9994 XRP |
0.5621 USD |
0.5463 USD |
0.5679 USD |
0.5669 USD |
| 2024-08-29 |
0.5692 USD |
8,130,363.7317 XRP |
0.5694 USD |
0.5568 USD |
0.5770 USD |
0.5623 USD |
| 2024-08-28 |
0.5702 USD |
9,622,556.4185 XRP |
0.5671 USD |
0.5563 USD |
0.5847 USD |
0.5694 USD |
| 2024-08-27 |
0.5881 USD |
13,524,384.3286 XRP |
0.5877 USD |
0.5539 USD |
0.6000 USD |
0.5610 USD |
| 2024-08-26 |
0.5905 USD |
6,547,409.8504 XRP |
0.6004 USD |
0.5789 USD |
0.6022 USD |
0.5890 USD |
| 2024-08-25 |
0.6040 USD |
6,268,529.4663 XRP |
0.6130 USD |
0.5958 USD |
0.6142 USD |
0.5999 USD |
| 2024-08-24 |
0.6171 USD |
10,691,196.0779 XRP |
0.6113 USD |
0.6051 USD |
0.6307 USD |
0.6090 USD |
| 2024-08-23 |
0.6014 USD |
10,649,298.7813 XRP |
0.5974 USD |
0.5910 USD |
0.6100 USD |
0.6075 USD |
| 2024-08-22 |
0.5983 USD |
5,724,302.7143 XRP |
0.6003 USD |
0.5930 USD |
0.6044 USD |
0.5964 USD |
| 2024-08-21 |
0.5961 USD |
10,191,383.7607 XRP |
0.5936 USD |
0.5854 USD |
0.6052 USD |
0.6025 USD |
| 2024-08-20 |
0.6005 USD |
14,439,470.8603 XRP |
0.5986 USD |
0.5864 USD |
0.6150 USD |
0.5972 USD |
| 2024-08-19 |
0.5890 USD |
15,725,519.1702 XRP |
0.5631 USD |
0.5615 USD |
0.6097 USD |
0.6005 USD |
| 2024-08-18 |
0.5706 USD |
3,187,908.4076 XRP |
0.5667 USD |
0.5644 USD |
0.5836 USD |
0.5718 USD |
| 2024-08-17 |
0.5665 USD |
1,651,687.5279 XRP |
0.5639 USD |
0.5617 USD |
0.5708 USD |
0.5668 USD |
| 2024-08-16 |
0.5637 USD |
9,091,581.1755 XRP |
0.5606 USD |
0.5541 USD |
0.5709 USD |
0.5670 USD |
| 2024-08-15 |
0.5662 USD |
9,758,187.0570 XRP |
0.5690 USD |
0.5532 USD |
0.5740 USD |
0.5557 USD |
| 2024-08-14 |
0.5739 USD |
15,181,580.8096 XRP |
0.5771 USD |
0.5644 USD |
0.5828 USD |
0.5678 USD |
| 2024-08-13 |
0.5739 USD |
12,917,786.1678 XRP |
0.5682 USD |
0.5633 USD |
0.5836 USD |
0.5786 USD |
| 2024-08-12 |
0.5699 USD |
18,689,934.2791 XRP |
0.5527 USD |
0.5507 USD |
0.5793 USD |
0.5649 USD |
| 2024-08-11 |
0.5687 USD |
10,462,086.0261 XRP |
0.5843 USD |
0.5458 USD |
0.5937 USD |
0.5534 USD |
| 2024-08-10 |
0.5919 USD |
8,182,956.2104 XRP |
0.5809 USD |
0.5786 USD |
0.6020 USD |
0.5855 USD |
| 2024-08-09 |
0.5911 USD |
20,769,375.4764 XRP |
0.6168 USD |
0.5675 USD |
0.6244 USD |
0.5769 USD |
| 2024-08-08 |
0.6114 USD |
36,421,608.9787 XRP |
0.6005 USD |
0.5786 USD |
0.6425 USD |
0.6110 USD |
| 2024-08-07 |
0.5072 USD |
17,634,544.1667 XRP |
0.5063 USD |
0.4928 USD |
0.5197 USD |
0.5011 USD |
| 2024-08-06 |
0.5095 USD |
24,016,973.7484 XRP |
0.4888 USD |
0.4883 USD |
0.5189 USD |
0.5073 USD |
| 2024-08-05 |
0.4714 USD |
53,371,028.9290 XRP |
0.5227 USD |
0.4320 USD |
0.5255 USD |
0.4971 USD |
| 2024-08-04 |
0.5330 USD |
11,585,215.1113 XRP |
0.5552 USD |
0.5141 USD |
0.5585 USD |
0.5232 USD |
| 2024-08-03 |
0.5593 USD |
6,806,039.4880 XRP |
0.5600 USD |
0.5428 USD |
0.5767 USD |
0.5489 USD |
| 2024-08-02 |
0.5667 USD |
15,886,851.5550 XRP |
0.5956 USD |
0.5462 USD |
0.5963 USD |
0.5643 USD |
| 2024-08-01 |
0.6011 USD |
14,457,388.5999 XRP |
0.6230 USD |
0.5769 USD |
0.6301 USD |
0.5825 USD |
| 2024-07-31 |
0.6443 USD |
29,399,238.4279 XRP |
0.6277 USD |
0.6221 USD |
0.6582 USD |
0.6298 USD |
| 2024-07-30 |
0.6224 USD |
19,488,794.1013 XRP |
0.6018 USD |
0.5957 USD |
0.6373 USD |
0.6248 USD |
| 2024-07-29 |
0.6036 USD |
11,342,837.1809 XRP |
0.6014 USD |
0.5919 USD |
0.6117 USD |
0.6032 USD |
| 2024-07-28 |
0.6028 USD |
5,633,143.4368 XRP |
0.5958 USD |
0.5914 USD |
0.6142 USD |
0.6013 USD |
| 2024-07-27 |
0.5990 USD |
8,765,457.8387 XRP |
0.6034 USD |
0.5827 USD |
0.6094 USD |
0.5980 USD |
| 2024-07-26 |
0.5992 USD |
14,056,381.2685 XRP |
0.5996 USD |
0.5860 USD |
0.6092 USD |
0.6036 USD |