Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-12 |
0.5392 USD |
2,800,883.9462 XRP |
0.5386 USD |
0.5355 USD |
0.5430 USD |
0.5384 USD |
| 2024-10-11 |
0.5370 USD |
9,567,990.2669 XRP |
0.5302 USD |
0.5296 USD |
0.5415 USD |
0.5405 USD |
| 2024-10-10 |
0.5303 USD |
6,954,475.0162 XRP |
0.5240 USD |
0.5223 USD |
0.5439 USD |
0.5284 USD |
| 2024-10-09 |
0.5311 USD |
3,610,539.8921 XRP |
0.5309 USD |
0.5260 USD |
0.5343 USD |
0.5283 USD |
| 2024-10-08 |
0.5285 USD |
3,972,564.0443 XRP |
0.5289 USD |
0.5212 USD |
0.5344 USD |
0.5245 USD |
| 2024-10-07 |
0.5391 USD |
10,600,743.6015 XRP |
0.5337 USD |
0.5310 USD |
0.5453 USD |
0.5366 USD |
| 2024-10-06 |
0.5328 USD |
3,680,631.4345 XRP |
0.5295 USD |
0.5281 USD |
0.5375 USD |
0.5327 USD |
| 2024-10-05 |
0.5312 USD |
2,759,727.2881 XRP |
0.5342 USD |
0.5266 USD |
0.5350 USD |
0.5271 USD |
| 2024-10-04 |
0.5246 USD |
11,895,439.8956 XRP |
0.5218 USD |
0.5151 USD |
0.5389 USD |
0.5382 USD |
| 2024-10-03 |
0.5244 USD |
22,302,103.0106 XRP |
0.5381 USD |
0.5071 USD |
0.5443 USD |
0.5257 USD |
| 2024-10-02 |
0.5920 USD |
11,787,330.7911 XRP |
0.5969 USD |
0.5680 USD |
0.6200 USD |
0.5736 USD |
| 2024-10-01 |
0.6135 USD |
15,005,099.6893 XRP |
0.6112 USD |
0.5836 USD |
0.6340 USD |
0.6030 USD |
| 2024-09-30 |
0.6331 USD |
18,949,816.4872 XRP |
0.6415 USD |
0.6131 USD |
0.6543 USD |
0.6194 USD |
| 2024-09-29 |
0.6445 USD |
26,650,269.8665 XRP |
0.6139 USD |
0.6083 USD |
0.6643 USD |
0.6411 USD |
| 2024-09-28 |
0.6125 USD |
23,037,670.0096 XRP |
0.5884 USD |
0.5860 USD |
0.6280 USD |
0.6208 USD |
| 2024-09-27 |
0.5897 USD |
10,536,322.8331 XRP |
0.5907 USD |
0.5831 USD |
0.5968 USD |
0.5887 USD |
| 2024-09-26 |
0.5887 USD |
8,388,585.8293 XRP |
0.5829 USD |
0.5744 USD |
0.5961 USD |
0.5918 USD |
| 2024-09-25 |
0.5887 USD |
3,982,459.4307 XRP |
0.5914 USD |
0.5835 USD |
0.5954 USD |
0.5842 USD |
| 2024-09-24 |
0.5882 USD |
5,705,970.9702 XRP |
0.5849 USD |
0.5816 USD |
0.5931 USD |
0.5911 USD |
| 2024-09-23 |
0.5887 USD |
3,586,996.3792 XRP |
0.5875 USD |
0.5795 USD |
0.5957 USD |
0.5855 USD |
| 2024-09-22 |
0.5942 USD |
5,344,883.5599 XRP |
0.5979 USD |
0.5840 USD |
0.6050 USD |
0.5914 USD |
| 2024-09-21 |
0.5978 USD |
8,405,175.8970 XRP |
0.5849 USD |
0.5802 USD |
0.6124 USD |
0.6000 USD |
| 2024-09-20 |
0.5848 USD |
7,486,272.4570 XRP |
0.5868 USD |
0.5766 USD |
0.5929 USD |
0.5871 USD |
| 2024-09-19 |
0.5873 USD |
10,569,945.3665 XRP |
0.5855 USD |
0.5796 USD |
0.5941 USD |
0.5882 USD |
| 2024-09-18 |
0.5742 USD |
8,601,954.2106 XRP |
0.5840 USD |
0.5623 USD |
0.5863 USD |
0.5844 USD |
| 2024-09-17 |
0.5873 USD |
8,517,477.5979 XRP |
0.5863 USD |
0.5794 USD |
0.5933 USD |
0.5854 USD |
| 2024-09-16 |
0.5732 USD |
8,245,901.0252 XRP |
0.5710 USD |
0.5602 USD |
0.5912 USD |
0.5856 USD |
| 2024-09-15 |
0.5855 USD |
6,176,927.8200 XRP |
0.5960 USD |
0.5753 USD |
0.5963 USD |
0.5772 USD |
| 2024-09-14 |
0.5878 USD |
11,235,121.6645 XRP |
0.5731 USD |
0.5709 USD |
0.5989 USD |
0.5964 USD |
| 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 |