Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-06 |
0.2427 USD |
128,861,486.5519 XRP |
0.2265 USD |
0.2220 USD |
0.2763 USD |
0.2491 USD |
| 2021-01-05 |
0.2290 USD |
65,711,954.6581 XRP |
0.2360 USD |
0.2180 USD |
0.2430 USD |
0.2264 USD |
| 2021-01-04 |
0.2357 USD |
114,590,665.7429 XRP |
0.2258 USD |
0.2144 USD |
0.2681 USD |
0.2360 USD |
| 2021-01-03 |
0.2241 USD |
90,160,770.3522 XRP |
0.2211 USD |
0.2152 USD |
0.2389 USD |
0.2252 USD |
| 2021-01-02 |
0.2261 USD |
79,416,428.7424 XRP |
0.2381 USD |
0.2108 USD |
0.2386 USD |
0.2211 USD |
| 2021-01-01 |
0.2364 USD |
82,579,936.7773 XRP |
0.2199 USD |
0.2160 USD |
0.2509 USD |
0.2380 USD |
| 2020-12-31 |
0.2180 USD |
63,217,676.4298 XRP |
0.2114 USD |
0.2052 USD |
0.2293 USD |
0.2195 USD |
| 2020-12-30 |
0.2114 USD |
138,884,482.7874 XRP |
0.2214 USD |
0.1919 USD |
0.2374 USD |
0.2114 USD |
| 2020-12-29 |
0.2166 USD |
327,446,323.1956 XRP |
0.2476 USD |
0.1721 USD |
0.2511 USD |
0.2213 USD |
| 2020-12-28 |
0.2698 USD |
120,831,104.3046 XRP |
0.2836 USD |
0.2334 USD |
0.3094 USD |
0.2475 USD |
| 2020-12-27 |
0.2899 USD |
109,480,715.5278 XRP |
0.2945 USD |
0.2656 USD |
0.3114 USD |
0.2834 USD |
| 2020-12-26 |
0.3043 USD |
113,881,361.7200 XRP |
0.3174 USD |
0.2824 USD |
0.3285 USD |
0.2943 USD |
| 2020-12-25 |
0.3305 USD |
258,593,768.3142 XRP |
0.3387 USD |
0.2780 USD |
0.3863 USD |
0.3186 USD |
| 2020-12-24 |
0.2868 USD |
227,533,022.7743 XRP |
0.2606 USD |
0.2401 USD |
0.3800 USD |
0.3378 USD |
| 2020-12-23 |
0.3298 USD |
473,191,187.8777 XRP |
0.4461 USD |
0.2000 USD |
0.4481 USD |
0.2600 USD |
| 2020-12-22 |
0.4618 USD |
193,738,933.8487 XRP |
0.5146 USD |
0.3971 USD |
0.5219 USD |
0.4467 USD |
| 2020-12-21 |
0.5294 USD |
60,922,513.8022 XRP |
0.5560 USD |
0.4992 USD |
0.5690 USD |
0.5147 USD |
| 2020-12-20 |
0.5664 USD |
43,648,408.6230 XRP |
0.5770 USD |
0.5286 USD |
0.5866 USD |
0.5563 USD |
| 2020-12-19 |
0.5837 USD |
38,488,276.2468 XRP |
0.5845 USD |
0.5664 USD |
0.5984 USD |
0.5779 USD |
| 2020-12-18 |
0.5785 USD |
75,202,122.1541 XRP |
0.5773 USD |
0.5510 USD |
0.6181 USD |
0.5847 USD |
| 2020-12-17 |
0.5893 USD |
165,243,850.8946 XRP |
0.5700 USD |
0.5402 USD |
0.6590 USD |
0.5785 USD |
| 2020-12-16 |
0.5000 USD |
95,616,567.1518 XRP |
0.4686 USD |
0.4373 USD |
0.5750 USD |
0.5701 USD |
| 2020-12-15 |
0.4814 USD |
36,300,357.5331 XRP |
0.4980 USD |
0.4650 USD |
0.5071 USD |
0.4689 USD |
| 2020-12-14 |
0.4994 USD |
22,094,555.2939 XRP |
0.5132 USD |
0.4896 USD |
0.5189 USD |
0.4978 USD |
| 2020-12-13 |
0.5105 USD |
33,767,560.5094 XRP |
0.5067 USD |
0.4860 USD |
0.5279 USD |
0.5131 USD |
| 2020-12-12 |
0.5172 USD |
75,450,622.8690 XRP |
0.5521 USD |
0.4800 USD |
0.5521 USD |
0.5068 USD |
| 2020-12-11 |
0.5606 USD |
79,643,851.8935 XRP |
0.5720 USD |
0.5280 USD |
0.5944 USD |
0.5507 USD |
| 2020-12-10 |
0.5727 USD |
31,886,261.3646 XRP |
0.5831 USD |
0.5528 USD |
0.5887 USD |
0.5719 USD |
| 2020-12-09 |
0.5528 USD |
72,903,037.4679 XRP |
0.5584 USD |
0.5028 USD |
0.6053 USD |
0.5831 USD |
| 2020-12-08 |
0.5823 USD |
41,374,188.9635 XRP |
0.6085 USD |
0.5500 USD |
0.6106 USD |
0.5588 USD |
| 2020-12-07 |
0.6076 USD |
26,987,059.4934 XRP |
0.6240 USD |
0.5907 USD |
0.6247 USD |
0.6085 USD |
| 2020-12-06 |
0.6104 USD |
50,968,313.5651 XRP |
0.5857 USD |
0.5800 USD |
0.6291 USD |
0.6222 USD |
| 2020-12-05 |
0.5792 USD |
34,094,486.4527 XRP |
0.5531 USD |
0.5483 USD |
0.5965 USD |
0.5859 USD |
| 2020-12-04 |
0.5890 USD |
66,608,649.3415 XRP |
0.6298 USD |
0.5430 USD |
0.6346 USD |
0.5538 USD |
| 2020-12-03 |
0.6274 USD |
31,069,063.1261 XRP |
0.6298 USD |
0.6145 USD |
0.6425 USD |
0.6310 USD |
| 2020-12-02 |
0.6151 USD |
41,955,012.7047 XRP |
0.6115 USD |
0.5935 USD |
0.6371 USD |
0.6310 USD |
| 2020-12-01 |
0.6341 USD |
92,344,129.2481 XRP |
0.6647 USD |
0.5729 USD |
0.6819 USD |
0.6112 USD |
| 2020-11-30 |
0.6388 USD |
87,468,492.5424 XRP |
0.6060 USD |
0.5990 USD |
0.6890 USD |
0.6642 USD |
| 2020-11-29 |
0.6086 USD |
71,353,127.9273 XRP |
0.6267 USD |
0.5829 USD |
0.6380 USD |
0.6057 USD |
| 2020-11-28 |
0.6015 USD |
90,993,958.9876 XRP |
0.5620 USD |
0.5401 USD |
0.6555 USD |
0.6271 USD |
| 2020-11-27 |
0.5431 USD |
85,594,538.0604 XRP |
0.5370 USD |
0.4955 USD |
0.5880 USD |
0.5619 USD |
| 2020-11-26 |
0.5323 USD |
212,615,879.9078 XRP |
0.6301 USD |
0.4550 USD |
0.6518 USD |
0.5370 USD |
| 2020-11-25 |
0.6553 USD |
171,666,650.1106 XRP |
0.6935 USD |
0.5813 USD |
0.7240 USD |
0.6305 USD |
| 2020-11-24 |
0.6700 USD |
305,590,624.4142 XRP |
0.6175 USD |
0.5664 USD |
0.7872 USD |
0.6940 USD |
| 2020-11-23 |
0.5312 USD |
181,299,581.6428 XRP |
0.4460 USD |
0.4327 USD |
0.6200 USD |
0.6169 USD |
| 2020-11-22 |
0.4509 USD |
159,910,788.7604 XRP |
0.4632 USD |
0.4040 USD |
0.4980 USD |
0.4467 USD |
| 2020-11-21 |
0.4018 USD |
136,056,258.0054 XRP |
0.3302 USD |
0.3300 USD |
0.4708 USD |
0.4624 USD |
| 2020-11-20 |
0.3151 USD |
32,736,725.9295 XRP |
0.3039 USD |
0.2973 USD |
0.3311 USD |
0.3304 USD |
| 2020-11-19 |
0.2986 USD |
23,892,367.3548 XRP |
0.2938 USD |
0.2842 USD |
0.3069 USD |
0.3039 USD |
| 2020-11-18 |
0.2942 USD |
30,107,357.6979 XRP |
0.3028 USD |
0.2805 USD |
0.3082 USD |
0.2937 USD |