Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.5275 USD |
6,359,795.9507 XRP |
0.5259 USD |
0.5246 USD |
0.5325 USD |
0.5261 USD |
| 2024-06-04 |
0.5243 USD |
5,457,893.5180 XRP |
0.5198 USD |
0.5183 USD |
0.5300 USD |
0.5260 USD |
| 2024-06-03 |
0.5194 USD |
5,207,602.4560 XRP |
0.5135 USD |
0.5118 USD |
0.5228 USD |
0.5207 USD |
| 2024-06-02 |
0.5149 USD |
2,114,155.3391 XRP |
0.5183 USD |
0.5080 USD |
0.5195 USD |
0.5120 USD |
| 2024-06-01 |
0.5193 USD |
1,520,791.0395 XRP |
0.5171 USD |
0.5171 USD |
0.5213 USD |
0.5199 USD |
| 2024-05-31 |
0.5184 USD |
4,071,672.9923 XRP |
0.5183 USD |
0.5119 USD |
0.5250 USD |
0.5173 USD |
| 2024-05-30 |
0.5205 USD |
6,075,931.8087 XRP |
0.5231 USD |
0.5127 USD |
0.5272 USD |
0.5198 USD |
| 2024-05-29 |
0.5273 USD |
5,356,724.0029 XRP |
0.5285 USD |
0.5193 USD |
0.5322 USD |
0.5206 USD |
| 2024-05-28 |
0.5276 USD |
4,899,220.0298 XRP |
0.5335 USD |
0.5212 USD |
0.5347 USD |
0.5275 USD |
| 2024-05-27 |
0.5330 USD |
5,709,797.2889 XRP |
0.5281 USD |
0.5235 USD |
0.5406 USD |
0.5346 USD |
| 2024-05-26 |
0.5341 USD |
2,124,679.8477 XRP |
0.5412 USD |
0.5259 USD |
0.5416 USD |
0.5288 USD |
| 2024-05-25 |
0.5373 USD |
3,766,086.4193 XRP |
0.5358 USD |
0.5332 USD |
0.5423 USD |
0.5400 USD |
| 2024-05-24 |
0.5303 USD |
6,959,605.4236 XRP |
0.5284 USD |
0.5171 USD |
0.5367 USD |
0.5346 USD |
| 2024-05-23 |
0.5239 USD |
10,280,497.3921 XRP |
0.5264 USD |
0.5028 USD |
0.5477 USD |
0.5164 USD |
| 2024-05-22 |
0.5319 USD |
7,318,385.8364 XRP |
0.5371 USD |
0.5220 USD |
0.5377 USD |
0.5274 USD |
| 2024-05-21 |
0.5430 USD |
18,647,117.5018 XRP |
0.5376 USD |
0.5312 USD |
0.5571 USD |
0.5351 USD |
| 2024-05-20 |
0.5240 USD |
7,262,824.5143 XRP |
0.5096 USD |
0.5065 USD |
0.5350 USD |
0.5325 USD |
| 2024-05-19 |
0.5154 USD |
4,101,265.4991 XRP |
0.5214 USD |
0.5069 USD |
0.5236 USD |
0.5090 USD |
| 2024-05-18 |
0.5225 USD |
2,992,977.0269 XRP |
0.5235 USD |
0.5191 USD |
0.5258 USD |
0.5210 USD |
| 2024-05-17 |
0.5220 USD |
5,271,944.7182 XRP |
0.5159 USD |
0.5141 USD |
0.5294 USD |
0.5238 USD |