Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-28 |
0.6212 USD |
10,542,384.6695 XRP |
0.6114 USD |
0.6031 USD |
0.6371 USD |
0.6275 USD |
| 2024-03-27 |
0.6188 USD |
11,358,233.2747 XRP |
0.6318 USD |
0.6063 USD |
0.6346 USD |
0.6141 USD |
| 2024-03-26 |
0.6396 USD |
11,509,709.9692 XRP |
0.6407 USD |
0.6255 USD |
0.6530 USD |
0.6320 USD |
| 2024-03-25 |
0.6426 USD |
19,400,338.7649 XRP |
0.6322 USD |
0.6272 USD |
0.6625 USD |
0.6394 USD |
| 2024-03-24 |
0.6286 USD |
5,154,633.5497 XRP |
0.6168 USD |
0.6143 USD |
0.6350 USD |
0.6327 USD |
| 2024-03-23 |
0.6232 USD |
7,380,678.2638 XRP |
0.6116 USD |
0.6040 USD |
0.6327 USD |
0.6195 USD |
| 2024-03-22 |
0.6204 USD |
15,969,851.6881 XRP |
0.6403 USD |
0.5992 USD |
0.6450 USD |
0.6101 USD |
| 2024-03-21 |
0.6276 USD |
22,780,550.9676 XRP |
0.6115 USD |
0.5976 USD |
0.6554 USD |
0.6416 USD |
| 2024-03-20 |
0.5948 USD |
26,498,635.4724 XRP |
0.5837 USD |
0.5685 USD |
0.6191 USD |
0.6126 USD |
| 2024-03-19 |
0.6033 USD |
23,564,475.1263 XRP |
0.6452 USD |
0.5715 USD |
0.6485 USD |
0.5850 USD |
| 2024-03-18 |
0.6078 USD |
11,722,262.4642 XRP |
0.6186 USD |
0.5945 USD |
0.6275 USD |
0.6082 USD |
| 2024-03-17 |
0.6074 USD |
11,166,314.5057 XRP |
0.6026 USD |
0.5874 USD |
0.6231 USD |
0.6196 USD |
| 2024-03-16 |
0.6175 USD |
16,637,405.7818 XRP |
0.6343 USD |
0.5979 USD |
0.6470 USD |
0.6039 USD |
| 2024-03-15 |
0.6295 USD |
30,240,882.3499 XRP |
0.6689 USD |
0.5979 USD |
0.6751 USD |
0.6284 USD |
| 2024-03-14 |
0.6723 USD |
29,755,609.3699 XRP |
0.6897 USD |
0.6376 USD |
0.7077 USD |
0.6690 USD |
| 2024-03-13 |
0.6878 USD |
22,651,752.9842 XRP |
0.6882 USD |
0.6688 USD |
0.7032 USD |
0.6868 USD |
| 2024-03-12 |
0.6916 USD |
47,646,116.5761 XRP |
0.7229 USD |
0.6600 USD |
0.7328 USD |
0.6893 USD |
| 2024-03-11 |
0.6918 USD |
83,255,594.5319 XRP |
0.6088 USD |
0.5850 USD |
0.7442 USD |
0.7271 USD |
| 2024-03-10 |
0.6177 USD |
6,779,445.5360 XRP |
0.6215 USD |
0.6039 USD |
0.6286 USD |
0.6133 USD |
| 2024-03-09 |
0.6243 USD |
7,441,580.3899 XRP |
0.6218 USD |
0.6177 USD |
0.6337 USD |
0.6227 USD |
| 2024-03-08 |
0.6227 USD |
24,640,347.8593 XRP |
0.6285 USD |
0.6033 USD |
0.6346 USD |
0.6200 USD |
| 2024-03-07 |
0.6243 USD |
21,035,062.3803 XRP |
0.6132 USD |
0.6075 USD |
0.6397 USD |
0.6376 USD |
| 2024-03-06 |
0.6035 USD |
21,531,748.6903 XRP |
0.5929 USD |
0.5764 USD |
0.6240 USD |
0.6122 USD |
| 2024-03-05 |
0.6115 USD |
41,985,094.0364 XRP |
0.6485 USD |
0.5300 USD |
0.6693 USD |
0.5923 USD |
| 2024-03-04 |
0.6483 USD |
29,783,045.3036 XRP |
0.6270 USD |
0.6140 USD |
0.6651 USD |
0.6488 USD |
| 2024-03-03 |
0.6174 USD |
11,057,970.3470 XRP |
0.6443 USD |
0.5901 USD |
0.6448 USD |
0.6281 USD |
| 2024-03-02 |
0.6301 USD |
26,395,669.8717 XRP |
0.6018 USD |
0.6002 USD |
0.6512 USD |
0.6374 USD |
| 2024-03-01 |
0.5927 USD |
12,354,632.6600 XRP |
0.5870 USD |
0.5835 USD |
0.6027 USD |
0.6026 USD |
| 2024-02-29 |
0.5989 USD |
24,865,386.9566 XRP |
0.5757 USD |
0.5680 USD |
0.6250 USD |
0.5876 USD |
| 2024-02-28 |
0.5747 USD |
32,557,897.4381 XRP |
0.5865 USD |
0.5097 USD |
0.6062 USD |
0.5767 USD |
| 2024-02-27 |
0.5714 USD |
24,435,157.0213 XRP |
0.5512 USD |
0.5483 USD |
0.5972 USD |
0.5806 USD |