Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-05 |
0.4098 USD |
25,016,560.1294 XRP |
0.4325 USD |
0.3826 USD |
0.4329 USD |
0.4253 USD |
| 2024-07-04 |
0.4468 USD |
12,777,524.1290 XRP |
0.4670 USD |
0.4369 USD |
0.4693 USD |
0.4412 USD |
| 2024-07-03 |
0.4782 USD |
9,878,359.3887 XRP |
0.4845 USD |
0.4610 USD |
0.4861 USD |
0.4636 USD |
| 2024-07-02 |
0.4828 USD |
8,245,909.8966 XRP |
0.4766 USD |
0.4758 USD |
0.4878 USD |
0.4838 USD |
| 2024-07-01 |
0.4791 USD |
6,899,434.5477 XRP |
0.4755 USD |
0.4748 USD |
0.4839 USD |
0.4774 USD |
| 2024-06-30 |
0.4727 USD |
2,198,347.3063 XRP |
0.4719 USD |
0.4695 USD |
0.4774 USD |
0.4755 USD |
| 2024-06-29 |
0.4740 USD |
1,514,224.6710 XRP |
0.4709 USD |
0.4708 USD |
0.4760 USD |
0.4715 USD |
| 2024-06-28 |
0.4757 USD |
8,544,433.0780 XRP |
0.4747 USD |
0.4697 USD |
0.4800 USD |
0.4732 USD |
| 2024-06-27 |
0.4711 USD |
5,869,259.6338 XRP |
0.4695 USD |
0.4656 USD |
0.4767 USD |
0.4744 USD |
| 2024-06-26 |
0.4725 USD |
8,860,272.7203 XRP |
0.4757 USD |
0.4655 USD |
0.4779 USD |
0.4702 USD |
| 2024-06-25 |
0.4761 USD |
10,223,559.2763 XRP |
0.4738 USD |
0.4729 USD |
0.4797 USD |
0.4767 USD |
| 2024-06-24 |
0.4745 USD |
12,996,461.7039 XRP |
0.4795 USD |
0.4619 USD |
0.4819 USD |
0.4684 USD |
| 2024-06-23 |
0.4847 USD |
3,121,683.7627 XRP |
0.4865 USD |
0.4741 USD |
0.4888 USD |
0.4803 USD |
| 2024-06-22 |
0.4866 USD |
2,236,826.4327 XRP |
0.4889 USD |
0.4840 USD |
0.4894 USD |
0.4868 USD |
| 2024-06-21 |
0.4881 USD |
10,706,591.7951 XRP |
0.4885 USD |
0.4796 USD |
0.4953 USD |
0.4900 USD |
| 2024-06-20 |
0.4953 USD |
9,462,189.4083 XRP |
0.4925 USD |
0.4884 USD |
0.5026 USD |
0.4889 USD |
| 2024-06-19 |
0.4928 USD |
9,076,757.5347 XRP |
0.4907 USD |
0.4872 USD |
0.4994 USD |
0.4943 USD |
| 2024-06-18 |
0.4906 USD |
14,102,080.5939 XRP |
0.5045 USD |
0.4700 USD |
0.5101 USD |
0.4871 USD |
| 2024-06-17 |
0.5052 USD |
12,513,401.1230 XRP |
0.4889 USD |
0.4839 USD |
0.5203 USD |
0.5069 USD |
| 2024-06-16 |
0.4911 USD |
2,571,292.8782 XRP |
0.4905 USD |
0.4876 USD |
0.4989 USD |
0.4887 USD |
| 2024-06-15 |
0.4888 USD |
4,563,595.9889 XRP |
0.4743 USD |
0.4740 USD |
0.5050 USD |
0.4902 USD |
| 2024-06-14 |
0.4719 USD |
7,240,087.9309 XRP |
0.4769 USD |
0.4600 USD |
0.4813 USD |
0.4736 USD |
| 2024-06-13 |
0.4847 USD |
5,748,445.4321 XRP |
0.4916 USD |
0.4758 USD |
0.4916 USD |
0.4786 USD |
| 2024-06-12 |
0.4885 USD |
11,857,036.0223 XRP |
0.4802 USD |
0.4743 USD |
0.4981 USD |
0.4909 USD |
| 2024-06-11 |
0.4821 USD |
9,097,045.9650 XRP |
0.4967 USD |
0.4701 USD |
0.4967 USD |
0.4788 USD |
| 2024-06-10 |
0.4993 USD |
5,574,170.9410 XRP |
0.4987 USD |
0.4934 USD |
0.5053 USD |
0.4964 USD |
| 2024-06-09 |
0.4950 USD |
1,385,732.1938 XRP |
0.4927 USD |
0.4915 USD |
0.4985 USD |
0.4978 USD |
| 2024-06-08 |
0.4954 USD |
3,671,647.9394 XRP |
0.4989 USD |
0.4896 USD |
0.5006 USD |
0.4933 USD |
| 2024-06-07 |
0.4933 USD |
29,208,780.0931 XRP |
0.5215 USD |
0.4533 USD |
0.5348 USD |
0.4984 USD |
| 2024-06-06 |
0.5245 USD |
5,256,664.0144 XRP |
0.5260 USD |
0.5163 USD |
0.5277 USD |
0.5208 USD |