Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
0.5220 USD |
5,271,944.7182 XRP |
0.5159 USD |
0.5141 USD |
0.5294 USD |
0.5238 USD |
| 2024-05-16 |
0.5178 USD |
7,145,385.2436 XRP |
0.5191 USD |
0.5122 USD |
0.5225 USD |
0.5151 USD |
| 2024-05-15 |
0.5078 USD |
8,587,272.0102 XRP |
0.5005 USD |
0.4968 USD |
0.5198 USD |
0.5182 USD |
| 2024-05-14 |
0.5044 USD |
6,198,610.9597 XRP |
0.5048 USD |
0.4975 USD |
0.5129 USD |
0.5011 USD |
| 2024-05-13 |
0.4993 USD |
13,950,500.7386 XRP |
0.4995 USD |
0.4867 USD |
0.5120 USD |
0.5048 USD |
| 2024-05-12 |
0.5029 USD |
2,160,624.3839 XRP |
0.5056 USD |
0.4960 USD |
0.5086 USD |
0.5003 USD |
| 2024-05-11 |
0.5051 USD |
1,514,845.3917 XRP |
0.5024 USD |
0.5008 USD |
0.5072 USD |
0.5067 USD |
| 2024-05-10 |
0.5102 USD |
8,876,890.1275 XRP |
0.5207 USD |
0.4973 USD |
0.5207 USD |
0.5024 USD |
| 2024-05-09 |
0.5163 USD |
9,530,437.5637 XRP |
0.5170 USD |
0.5088 USD |
0.5235 USD |
0.5199 USD |
| 2024-05-08 |
0.5235 USD |
5,671,721.3114 XRP |
0.5254 USD |
0.5174 USD |
0.5299 USD |
0.5256 USD |
| 2024-05-07 |
0.5370 USD |
7,181,239.3920 XRP |
0.5400 USD |
0.5266 USD |
0.5441 USD |
0.5290 USD |
| 2024-05-06 |
0.5493 USD |
18,963,175.1551 XRP |
0.5297 USD |
0.5245 USD |
0.5700 USD |
0.5407 USD |
| 2024-05-05 |
0.5293 USD |
4,014,298.7368 XRP |
0.5304 USD |
0.5242 USD |
0.5330 USD |
0.5283 USD |
| 2024-05-04 |
0.5352 USD |
3,732,626.8778 XRP |
0.5319 USD |
0.5278 USD |
0.5400 USD |
0.5320 USD |
| 2024-05-03 |
0.5250 USD |
9,422,941.0008 XRP |
0.5181 USD |
0.5147 USD |
0.5366 USD |
0.5327 USD |
| 2024-05-02 |
0.5178 USD |
6,160,286.7079 XRP |
0.5168 USD |
0.5067 USD |
0.5246 USD |
0.5193 USD |
| 2024-05-01 |
0.4968 USD |
14,032,493.0584 XRP |
0.5002 USD |
0.4787 USD |
0.5205 USD |
0.5144 USD |
| 2024-04-30 |
0.4987 USD |
27,990,126.2447 XRP |
0.5143 USD |
0.4850 USD |
0.5190 USD |
0.4978 USD |
| 2024-04-29 |
0.5085 USD |
8,402,621.5726 XRP |
0.5098 USD |
0.4990 USD |
0.5171 USD |
0.5157 USD |
| 2024-04-28 |
0.5192 USD |
3,632,958.5806 XRP |
0.5177 USD |
0.5086 USD |
0.5249 USD |
0.5098 USD |
| 2024-04-27 |
0.5163 USD |
4,490,639.2549 XRP |
0.5261 USD |
0.5069 USD |
0.5263 USD |
0.5179 USD |
| 2024-04-26 |
0.5242 USD |
7,854,586.8697 XRP |
0.5255 USD |
0.5147 USD |
0.5354 USD |
0.5284 USD |
| 2024-04-25 |
0.5252 USD |
7,616,076.5095 XRP |
0.5271 USD |
0.5137 USD |
0.5325 USD |
0.5289 USD |
| 2024-04-24 |
0.5367 USD |
12,199,406.9953 XRP |
0.5449 USD |
0.5240 USD |
0.5517 USD |
0.5266 USD |
| 2024-04-23 |
0.5493 USD |
10,452,079.9436 XRP |
0.5561 USD |
0.5418 USD |
0.5576 USD |
0.5543 USD |
| 2024-04-22 |
0.5488 USD |
23,729,563.7009 XRP |
0.5249 USD |
0.5229 USD |
0.5705 USD |
0.5597 USD |
| 2024-04-21 |
0.5267 USD |
4,733,400.7152 XRP |
0.5291 USD |
0.5178 USD |
0.5367 USD |
0.5259 USD |
| 2024-04-20 |
0.5179 USD |
15,637,786.6503 XRP |
0.5032 USD |
0.4992 USD |
0.5301 USD |
0.5265 USD |
| 2024-04-19 |
0.4940 USD |
12,414,579.2384 XRP |
0.5030 USD |
0.4669 USD |
0.5080 USD |
0.5064 USD |
| 2024-04-18 |
0.4972 USD |
8,984,474.9946 XRP |
0.4951 USD |
0.4860 USD |
0.5061 USD |
0.5026 USD |
| 2024-04-17 |
0.4918 USD |
14,360,999.0111 XRP |
0.4965 USD |
0.4712 USD |
0.5079 USD |
0.4967 USD |
| 2024-04-16 |
0.4897 USD |
20,786,643.1543 XRP |
0.4974 USD |
0.4743 USD |
0.5020 USD |
0.4952 USD |
| 2024-04-15 |
0.5016 USD |
18,282,930.3472 XRP |
0.5037 USD |
0.4810 USD |
0.5192 USD |
0.4929 USD |
| 2024-04-14 |
0.4864 USD |
15,238,386.9834 XRP |
0.4794 USD |
0.4660 USD |
0.5075 USD |
0.4880 USD |
| 2024-04-13 |
0.4750 USD |
37,641,823.7989 XRP |
0.5472 USD |
0.3875 USD |
0.5491 USD |
0.4483 USD |
| 2024-04-12 |
0.5497 USD |
42,658,945.9003 XRP |
0.6087 USD |
0.4563 USD |
0.6158 USD |
0.5477 USD |
| 2024-04-11 |
0.6136 USD |
11,711,508.0991 XRP |
0.6173 USD |
0.6033 USD |
0.6219 USD |
0.6104 USD |
| 2024-04-10 |
0.6089 USD |
11,733,964.5459 XRP |
0.6138 USD |
0.5930 USD |
0.6200 USD |
0.6150 USD |
| 2024-04-09 |
0.6230 USD |
14,282,244.6699 XRP |
0.6151 USD |
0.6019 USD |
0.6420 USD |
0.6217 USD |
| 2024-04-08 |
0.6114 USD |
15,094,696.5971 XRP |
0.5945 USD |
0.5886 USD |
0.6262 USD |
0.6170 USD |
| 2024-04-07 |
0.5969 USD |
4,684,260.4226 XRP |
0.5931 USD |
0.5903 USD |
0.6025 USD |
0.5921 USD |
| 2024-04-06 |
0.5907 USD |
7,651,895.9901 XRP |
0.5874 USD |
0.5858 USD |
0.5967 USD |
0.5947 USD |
| 2024-04-05 |
0.5827 USD |
14,794,134.8802 XRP |
0.5933 USD |
0.5692 USD |
0.5939 USD |
0.5880 USD |
| 2024-04-04 |
0.5886 USD |
18,231,729.9090 XRP |
0.5743 USD |
0.5624 USD |
0.6168 USD |
0.5909 USD |
| 2024-04-03 |
0.5807 USD |
13,855,295.2510 XRP |
0.5855 USD |
0.5672 USD |
0.5929 USD |
0.5750 USD |
| 2024-04-02 |
0.5933 USD |
16,842,461.1757 XRP |
0.6115 USD |
0.5789 USD |
0.6182 USD |
0.5936 USD |
| 2024-04-01 |
0.6114 USD |
12,348,906.6561 XRP |
0.6293 USD |
0.5950 USD |
0.6332 USD |
0.6134 USD |
| 2024-03-31 |
0.6264 USD |
5,102,973.9337 XRP |
0.6219 USD |
0.6210 USD |
0.6298 USD |
0.6284 USD |
| 2024-03-30 |
0.6278 USD |
8,814,921.5751 XRP |
0.6306 USD |
0.6189 USD |
0.6370 USD |
0.6208 USD |
| 2024-03-29 |
0.6257 USD |
15,495,016.4577 XRP |
0.6248 USD |
0.6090 USD |
0.6449 USD |
0.6275 USD |