Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
0.6044 USD |
11,548,365.2285 XRP |
0.6134 USD |
0.5899 USD |
0.6147 USD |
0.6109 USD |
| 2023-11-17 |
0.6057 USD |
17,258,964.1185 XRP |
0.6117 USD |
0.5850 USD |
0.6242 USD |
0.6089 USD |
| 2023-11-16 |
0.6299 USD |
23,209,343.4810 XRP |
0.6486 USD |
0.6020 USD |
0.6526 USD |
0.6136 USD |
| 2023-11-15 |
0.6363 USD |
18,168,787.1327 XRP |
0.6297 USD |
0.6254 USD |
0.6465 USD |
0.6445 USD |
| 2023-11-14 |
0.6388 USD |
29,270,912.8894 XRP |
0.6706 USD |
0.5938 USD |
0.6720 USD |
0.6290 USD |
| 2023-11-13 |
0.6533 USD |
12,619,884.8022 XRP |
0.6613 USD |
0.6401 USD |
0.6676 USD |
0.6517 USD |
| 2023-11-12 |
0.6640 USD |
11,465,323.8946 XRP |
0.6630 USD |
0.6460 USD |
0.6709 USD |
0.6652 USD |
| 2023-11-11 |
0.6680 USD |
24,082,376.9493 XRP |
0.6596 USD |
0.6410 USD |
0.6877 USD |
0.6633 USD |
| 2023-11-10 |
0.6571 USD |
23,014,027.3996 XRP |
0.6668 USD |
0.6367 USD |
0.6710 USD |
0.6639 USD |
| 2023-11-09 |
0.6800 USD |
49,971,063.0121 XRP |
0.6874 USD |
0.6261 USD |
0.7067 USD |
0.6569 USD |
| 2023-11-08 |
0.6872 USD |
23,546,455.9021 XRP |
0.6848 USD |
0.6729 USD |
0.6988 USD |
0.6874 USD |
| 2023-11-07 |
0.6834 USD |
47,931,683.5006 XRP |
0.7147 USD |
0.6505 USD |
0.7147 USD |
0.6848 USD |
| 2023-11-06 |
0.7010 USD |
43,292,810.6545 XRP |
0.6612 USD |
0.6591 USD |
0.7330 USD |
0.7216 USD |
| 2023-11-05 |
0.6409 USD |
25,961,097.8363 XRP |
0.6157 USD |
0.6150 USD |
0.6600 USD |
0.6503 USD |
| 2023-11-04 |
0.6135 USD |
5,605,370.4917 XRP |
0.6123 USD |
0.6093 USD |
0.6183 USD |
0.6152 USD |
| 2023-11-03 |
0.6057 USD |
17,196,010.6456 XRP |
0.6050 USD |
0.5918 USD |
0.6154 USD |
0.6140 USD |
| 2023-11-02 |
0.6088 USD |
23,058,496.5957 XRP |
0.6088 USD |
0.5866 USD |
0.6262 USD |
0.6065 USD |
| 2023-11-01 |
0.6016 USD |
22,922,674.3744 XRP |
0.6000 USD |
0.5808 USD |
0.6170 USD |
0.6106 USD |
| 2023-10-31 |
0.5946 USD |
24,639,034.7030 XRP |
0.5784 USD |
0.5634 USD |
0.6205 USD |
0.5975 USD |
| 2023-10-30 |
0.5717 USD |
19,968,019.4674 XRP |
0.5562 USD |
0.5494 USD |
0.5841 USD |
0.5786 USD |
| 2023-10-29 |
0.5542 USD |
6,506,377.6509 XRP |
0.5448 USD |
0.5408 USD |
0.5619 USD |
0.5571 USD |
| 2023-10-28 |
0.5454 USD |
3,126,701.3206 XRP |
0.5428 USD |
0.5408 USD |
0.5503 USD |
0.5470 USD |
| 2023-10-27 |
0.5473 USD |
9,740,441.2462 XRP |
0.5536 USD |
0.5317 USD |
0.5586 USD |
0.5455 USD |
| 2023-10-26 |
0.5529 USD |
18,302,333.8424 XRP |
0.5551 USD |
0.5424 USD |
0.5692 USD |
0.5546 USD |
| 2023-10-25 |
0.5530 USD |
24,405,831.2946 XRP |
0.5586 USD |
0.5394 USD |
0.5640 USD |
0.5562 USD |
| 2023-10-24 |
0.5567 USD |
53,229,868.7638 XRP |
0.5477 USD |
0.5224 USD |
0.5860 USD |
0.5609 USD |
| 2023-10-23 |
0.5343 USD |
25,221,304.3552 XRP |
0.5227 USD |
0.5198 USD |
0.5531 USD |
0.5463 USD |
| 2023-10-22 |
0.5195 USD |
5,423,501.3313 XRP |
0.5212 USD |
0.5122 USD |
0.5243 USD |
0.5185 USD |
| 2023-10-21 |
0.5220 USD |
9,145,668.2034 XRP |
0.5151 USD |
0.5113 USD |
0.5350 USD |
0.5219 USD |
| 2023-10-20 |
0.5195 USD |
27,708,133.9796 XRP |
0.5199 USD |
0.5090 USD |
0.5309 USD |
0.5208 USD |
| 2023-10-19 |
0.5008 USD |
14,215,642.2590 XRP |
0.4880 USD |
0.4778 USD |
0.5246 USD |
0.5191 USD |
| 2023-10-18 |
0.4898 USD |
7,752,546.3406 XRP |
0.4913 USD |
0.4860 USD |
0.4926 USD |
0.4883 USD |
| 2023-10-17 |
0.4909 USD |
4,113,743.7900 XRP |
0.4980 USD |
0.4847 USD |
0.4980 USD |
0.4916 USD |
| 2023-10-16 |
0.4957 USD |
12,717,255.3200 XRP |
0.4876 USD |
0.4851 USD |
0.5106 USD |
0.4985 USD |
| 2023-10-15 |
0.4882 USD |
2,091,609.0164 XRP |
0.4867 USD |
0.4853 USD |
0.4900 USD |
0.4893 USD |
| 2023-10-14 |
0.4855 USD |
2,650,129.2356 XRP |
0.4850 USD |
0.4835 USD |
0.4883 USD |
0.4865 USD |
| 2023-10-13 |
0.4834 USD |
6,241,832.5208 XRP |
0.4829 USD |
0.4786 USD |
0.4913 USD |
0.4859 USD |
| 2023-10-12 |
0.4799 USD |
7,772,592.5840 XRP |
0.4887 USD |
0.4730 USD |
0.4887 USD |
0.4833 USD |
| 2023-10-11 |
0.4867 USD |
12,473,118.7873 XRP |
0.4964 USD |
0.4785 USD |
0.4977 USD |
0.4856 USD |
| 2023-10-10 |
0.4971 USD |
5,092,817.7378 XRP |
0.5027 USD |
0.4919 USD |
0.5027 USD |
0.4989 USD |
| 2023-10-09 |
0.5027 USD |
10,738,934.6125 XRP |
0.5176 USD |
0.4875 USD |
0.5202 USD |
0.5028 USD |
| 2023-10-08 |
0.5199 USD |
1,371,392.6149 XRP |
0.5220 USD |
0.5159 USD |
0.5238 USD |
0.5187 USD |
| 2023-10-07 |
0.5227 USD |
2,028,215.2116 XRP |
0.5257 USD |
0.5201 USD |
0.5259 USD |
0.5220 USD |
| 2023-10-06 |
0.5225 USD |
5,626,461.8154 XRP |
0.5227 USD |
0.5172 USD |
0.5274 USD |
0.5268 USD |
| 2023-10-05 |
0.5236 USD |
7,149,153.1864 XRP |
0.5327 USD |
0.5159 USD |
0.5327 USD |
0.5245 USD |
| 2023-10-04 |
0.5317 USD |
22,643,130.0411 XRP |
0.5391 USD |
0.5200 USD |
0.5425 USD |
0.5331 USD |
| 2023-10-03 |
0.5108 USD |
5,784,676.9798 XRP |
0.5123 USD |
0.5059 USD |
0.5161 USD |
0.5152 USD |
| 2023-10-02 |
0.5176 USD |
9,592,116.9842 XRP |
0.5245 USD |
0.5050 USD |
0.5265 USD |
0.5115 USD |
| 2023-10-01 |
0.5210 USD |
4,737,130.7612 XRP |
0.5149 USD |
0.5137 USD |
0.5258 USD |
0.5248 USD |
| 2023-09-30 |
0.5171 USD |
5,680,522.9744 XRP |
0.5207 USD |
0.5136 USD |
0.5211 USD |
0.5171 USD |