Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.6072 USD |
23,418,572.9088 XRP |
0.6180 USD |
0.5847 USD |
0.6266 USD |
0.5959 USD |
| 2024-07-24 |
0.6202 USD |
16,528,667.1937 XRP |
0.5976 USD |
0.5922 USD |
0.6331 USD |
0.6107 USD |
| 2024-07-23 |
0.5987 USD |
11,157,805.1490 XRP |
0.6085 USD |
0.5802 USD |
0.6173 USD |
0.5965 USD |
| 2024-07-22 |
0.6073 USD |
16,388,692.8133 XRP |
0.5982 USD |
0.5861 USD |
0.6232 USD |
0.6042 USD |
| 2024-07-21 |
0.5909 USD |
13,081,684.2085 XRP |
0.5940 USD |
0.5733 USD |
0.6075 USD |
0.6000 USD |
| 2024-07-20 |
0.5895 USD |
11,582,121.3429 XRP |
0.5734 USD |
0.5713 USD |
0.6050 USD |
0.5957 USD |
| 2024-07-19 |
0.5625 USD |
21,155,264.3837 XRP |
0.5696 USD |
0.5404 USD |
0.5866 USD |
0.5750 USD |
| 2024-07-18 |
0.5884 USD |
35,171,753.4524 XRP |
0.6261 USD |
0.5580 USD |
0.6450 USD |
0.5703 USD |
| 2024-07-17 |
0.6082 USD |
46,152,140.3586 XRP |
0.5793 USD |
0.5790 USD |
0.6374 USD |
0.6371 USD |
| 2024-07-16 |
0.5672 USD |
30,259,503.5597 XRP |
0.5375 USD |
0.5330 USD |
0.5942 USD |
0.5766 USD |
| 2024-07-15 |
0.5321 USD |
13,215,615.2191 XRP |
0.5208 USD |
0.5208 USD |
0.5401 USD |
0.5350 USD |
| 2024-07-14 |
0.5285 USD |
10,159,308.4555 XRP |
0.5259 USD |
0.5140 USD |
0.5409 USD |
0.5299 USD |
| 2024-07-13 |
0.5215 USD |
39,413,025.3740 XRP |
0.4746 USD |
0.4740 USD |
0.5660 USD |
0.5278 USD |
| 2024-07-12 |
0.4647 USD |
17,013,355.5190 XRP |
0.4492 USD |
0.4444 USD |
0.4782 USD |
0.4757 USD |
| 2024-07-11 |
0.4470 USD |
12,773,325.1674 XRP |
0.4389 USD |
0.4366 USD |
0.4547 USD |
0.4481 USD |
| 2024-07-10 |
0.4363 USD |
9,369,948.6608 XRP |
0.4357 USD |
0.4308 USD |
0.4423 USD |
0.4374 USD |
| 2024-07-09 |
0.4331 USD |
9,470,923.8602 XRP |
0.4316 USD |
0.4277 USD |
0.4379 USD |
0.4371 USD |
| 2024-07-08 |
0.4224 USD |
14,880,983.7800 XRP |
0.4199 USD |
0.4035 USD |
0.4435 USD |
0.4316 USD |
| 2024-07-07 |
0.4347 USD |
4,477,002.8006 XRP |
0.4491 USD |
0.4220 USD |
0.4491 USD |
0.4309 USD |
| 2024-07-06 |
0.4345 USD |
7,838,954.5303 XRP |
0.4252 USD |
0.4236 USD |
0.4493 USD |
0.4479 USD |