Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
0.5422 USD |
9,785,006.2163 XRP |
0.5425 USD |
0.5290 USD |
0.5529 USD |
0.5501 USD |
| 2024-02-25 |
0.5447 USD |
2,901,395.9836 XRP |
0.5449 USD |
0.5420 USD |
0.5486 USD |
0.5426 USD |
| 2024-02-24 |
0.5433 USD |
5,004,010.2728 XRP |
0.5339 USD |
0.5315 USD |
0.5478 USD |
0.5454 USD |
| 2024-02-23 |
0.5348 USD |
6,537,831.4963 XRP |
0.5409 USD |
0.5250 USD |
0.5434 USD |
0.5400 USD |
| 2024-02-22 |
0.5458 USD |
8,900,212.8982 XRP |
0.5489 USD |
0.5369 USD |
0.5520 USD |
0.5450 USD |
| 2024-02-21 |
0.5436 USD |
9,640,327.3928 XRP |
0.5628 USD |
0.5326 USD |
0.5630 USD |
0.5483 USD |
| 2024-02-20 |
0.5613 USD |
15,578,303.7407 XRP |
0.5626 USD |
0.5449 USD |
0.5752 USD |
0.5649 USD |
| 2024-02-19 |
0.5607 USD |
7,673,262.3871 XRP |
0.5572 USD |
0.5541 USD |
0.5676 USD |
0.5661 USD |
| 2024-02-18 |
0.5559 USD |
4,128,700.4507 XRP |
0.5498 USD |
0.5476 USD |
0.5627 USD |
0.5581 USD |
| 2024-02-17 |
0.5506 USD |
9,424,824.3078 XRP |
0.5648 USD |
0.5400 USD |
0.5657 USD |
0.5499 USD |
| 2024-02-16 |
0.5653 USD |
16,123,533.9662 XRP |
0.5629 USD |
0.5531 USD |
0.5794 USD |
0.5658 USD |
| 2024-02-15 |
0.5554 USD |
22,356,930.4929 XRP |
0.5383 USD |
0.5372 USD |
0.5774 USD |
0.5626 USD |
| 2024-02-14 |
0.5325 USD |
10,933,711.7572 XRP |
0.5248 USD |
0.5207 USD |
0.5424 USD |
0.5393 USD |
| 2024-02-13 |
0.5240 USD |
10,776,703.5501 XRP |
0.5317 USD |
0.5143 USD |
0.5339 USD |
0.5293 USD |
| 2024-02-12 |
0.5266 USD |
8,035,422.0985 XRP |
0.5261 USD |
0.5148 USD |
0.5376 USD |
0.5317 USD |
| 2024-02-11 |
0.5285 USD |
5,824,678.2852 XRP |
0.5242 USD |
0.5218 USD |
0.5358 USD |
0.5246 USD |
| 2024-02-10 |
0.5239 USD |
4,378,945.3517 XRP |
0.5261 USD |
0.5193 USD |
0.5282 USD |
0.5236 USD |
| 2024-02-09 |
0.5210 USD |
10,839,357.8853 XRP |
0.5147 USD |
0.5140 USD |
0.5282 USD |
0.5278 USD |
| 2024-02-08 |
0.5147 USD |
11,315,006.9289 XRP |
0.5138 USD |
0.5098 USD |
0.5189 USD |
0.5146 USD |
| 2024-02-07 |
0.5071 USD |
7,476,126.9918 XRP |
0.5051 USD |
0.4991 USD |
0.5152 USD |
0.5127 USD |
| 2024-02-06 |
0.5040 USD |
8,815,427.9318 XRP |
0.5058 USD |
0.4980 USD |
0.5109 USD |
0.5092 USD |
| 2024-02-05 |
0.5048 USD |
21,534,007.6107 XRP |
0.5031 USD |
0.4971 USD |
0.5132 USD |
0.5044 USD |
| 2024-02-04 |
0.5108 USD |
5,854,509.7022 XRP |
0.5189 USD |
0.5000 USD |
0.5190 USD |
0.5027 USD |
| 2024-02-03 |
0.5216 USD |
21,449,550.3921 XRP |
0.5099 USD |
0.5058 USD |
0.5271 USD |
0.5189 USD |
| 2024-02-02 |
0.5036 USD |
11,371,728.4372 XRP |
0.5058 USD |
0.4989 USD |
0.5075 USD |
0.5068 USD |
| 2024-02-01 |
0.4991 USD |
11,963,516.4997 XRP |
0.5030 USD |
0.4900 USD |
0.5103 USD |
0.5040 USD |
| 2024-01-31 |
0.5099 USD |
31,138,113.4969 XRP |
0.5102 USD |
0.4850 USD |
0.5250 USD |
0.5013 USD |
| 2024-01-30 |
0.5253 USD |
13,342,979.6627 XRP |
0.5353 USD |
0.5075 USD |
0.5389 USD |
0.5104 USD |
| 2024-01-29 |
0.5293 USD |
6,479,668.5141 XRP |
0.5238 USD |
0.5193 USD |
0.5380 USD |
0.5371 USD |
| 2024-01-28 |
0.5305 USD |
3,660,911.6356 XRP |
0.5304 USD |
0.5213 USD |
0.5355 USD |
0.5245 USD |
| 2024-01-27 |
0.5297 USD |
2,416,248.0205 XRP |
0.5322 USD |
0.5263 USD |
0.5344 USD |
0.5308 USD |
| 2024-01-26 |
0.5219 USD |
11,547,886.2526 XRP |
0.5133 USD |
0.5088 USD |
0.5365 USD |
0.5309 USD |
| 2024-01-25 |
0.5110 USD |
9,167,025.0219 XRP |
0.5180 USD |
0.5040 USD |
0.5180 USD |
0.5144 USD |
| 2024-01-24 |
0.5149 USD |
7,157,840.1536 XRP |
0.5173 USD |
0.5107 USD |
0.5186 USD |
0.5172 USD |
| 2024-01-23 |
0.5096 USD |
11,887,626.5667 XRP |
0.5263 USD |
0.4961 USD |
0.5311 USD |
0.5148 USD |
| 2024-01-22 |
0.5320 USD |
9,807,459.9953 XRP |
0.5459 USD |
0.5161 USD |
0.5489 USD |
0.5279 USD |
| 2024-01-21 |
0.5515 USD |
3,743,712.9222 XRP |
0.5532 USD |
0.5481 USD |
0.5549 USD |
0.5494 USD |
| 2024-01-20 |
0.5478 USD |
2,544,960.8621 XRP |
0.5438 USD |
0.5389 USD |
0.5518 USD |
0.5504 USD |
| 2024-01-19 |
0.5401 USD |
10,649,960.2554 XRP |
0.5515 USD |
0.5213 USD |
0.5530 USD |
0.5459 USD |
| 2024-01-18 |
0.5589 USD |
6,878,855.8979 XRP |
0.5681 USD |
0.5450 USD |
0.5685 USD |
0.5452 USD |
| 2024-01-17 |
0.5697 USD |
6,575,120.1075 XRP |
0.5758 USD |
0.5612 USD |
0.5762 USD |
0.5675 USD |
| 2024-01-16 |
0.5754 USD |
6,480,688.8278 XRP |
0.5758 USD |
0.5659 USD |
0.5798 USD |
0.5790 USD |
| 2024-01-15 |
0.5786 USD |
9,291,706.3877 XRP |
0.5763 USD |
0.5686 USD |
0.5891 USD |
0.5768 USD |
| 2024-01-14 |
0.5810 USD |
8,565,100.9193 XRP |
0.5746 USD |
0.5719 USD |
0.5922 USD |
0.5753 USD |
| 2024-01-13 |
0.5735 USD |
6,563,960.8119 XRP |
0.5696 USD |
0.5635 USD |
0.5774 USD |
0.5754 USD |
| 2024-01-12 |
0.5844 USD |
19,274,837.7860 XRP |
0.6020 USD |
0.5545 USD |
0.6037 USD |
0.5704 USD |
| 2024-01-11 |
0.6047 USD |
20,597,127.7024 XRP |
0.6010 USD |
0.5867 USD |
0.6239 USD |
0.6042 USD |
| 2024-01-10 |
0.5739 USD |
18,958,342.4141 XRP |
0.5670 USD |
0.5492 USD |
0.6005 USD |
0.5977 USD |
| 2024-01-09 |
0.5677 USD |
17,617,161.7628 XRP |
0.5780 USD |
0.5544 USD |
0.5788 USD |
0.5686 USD |
| 2024-01-08 |
0.5679 USD |
17,424,605.7280 XRP |
0.5513 USD |
0.5452 USD |
0.5819 USD |
0.5788 USD |