Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-07 |
0.5651 USD |
4,161,946.4929 XRP |
0.5676 USD |
0.5512 USD |
0.5730 USD |
0.5550 USD |
| 2024-01-06 |
0.5679 USD |
5,121,214.8806 XRP |
0.5760 USD |
0.5580 USD |
0.5760 USD |
0.5668 USD |
| 2024-01-05 |
0.5709 USD |
9,748,403.4250 XRP |
0.5876 USD |
0.5535 USD |
0.5892 USD |
0.5757 USD |
| 2024-01-04 |
0.5831 USD |
9,608,234.8545 XRP |
0.5828 USD |
0.5703 USD |
0.5927 USD |
0.5918 USD |
| 2024-01-03 |
0.5610 USD |
37,588,764.6608 XRP |
0.6246 USD |
0.4541 USD |
0.6394 USD |
0.5861 USD |
| 2024-01-02 |
0.6303 USD |
10,108,743.9073 XRP |
0.6297 USD |
0.6219 USD |
0.6400 USD |
0.6279 USD |
| 2024-01-01 |
0.6197 USD |
6,434,545.7951 XRP |
0.6150 USD |
0.6079 USD |
0.6289 USD |
0.6272 USD |
| 2023-12-31 |
0.6215 USD |
3,932,025.2977 XRP |
0.6206 USD |
0.6170 USD |
0.6276 USD |
0.6179 USD |
| 2023-12-30 |
0.6234 USD |
8,526,534.5974 XRP |
0.6230 USD |
0.6164 USD |
0.6295 USD |
0.6237 USD |
| 2023-12-29 |
0.6256 USD |
11,275,492.2945 XRP |
0.6356 USD |
0.6164 USD |
0.6368 USD |
0.6185 USD |
| 2023-12-28 |
0.6382 USD |
19,607,356.8545 XRP |
0.6349 USD |
0.6254 USD |
0.6578 USD |
0.6318 USD |
| 2023-12-27 |
0.6319 USD |
13,168,356.0966 XRP |
0.6224 USD |
0.6131 USD |
0.6431 USD |
0.6349 USD |
| 2023-12-26 |
0.6232 USD |
18,329,862.7697 XRP |
0.6462 USD |
0.5954 USD |
0.6468 USD |
0.6200 USD |
| 2023-12-25 |
0.6322 USD |
15,931,260.7314 XRP |
0.6129 USD |
0.6091 USD |
0.6484 USD |
0.6429 USD |
| 2023-12-24 |
0.6190 USD |
14,895,425.5721 XRP |
0.6197 USD |
0.6055 USD |
0.6315 USD |
0.6145 USD |
| 2023-12-23 |
0.6177 USD |
6,905,168.7837 XRP |
0.6253 USD |
0.6115 USD |
0.6253 USD |
0.6185 USD |
| 2023-12-22 |
0.6206 USD |
7,000,647.7358 XRP |
0.6242 USD |
0.6157 USD |
0.6310 USD |
0.6210 USD |
| 2023-12-21 |
0.6172 USD |
10,194,226.1857 XRP |
0.6166 USD |
0.6102 USD |
0.6248 USD |
0.6243 USD |
| 2023-12-20 |
0.6171 USD |
8,114,596.8266 XRP |
0.6043 USD |
0.6018 USD |
0.6263 USD |
0.6179 USD |