Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.2999 USD |
17,921,980.3915 XRP |
1.2983 USD |
1.2902 USD |
1.3093 USD |
1.2936 USD |
| 2026-09-16 |
1.2837 USD |
57,077,198.6031 XRP |
1.2824 USD |
1.2461 USD |
1.3170 USD |
1.2870 USD |
| 2026-09-15 |
1.3504 USD |
117,260,039.2730 XRP |
1.4228 USD |
1.2641 USD |
1.4600 USD |
1.2854 USD |
| 2026-09-14 |
1.4277 USD |
83,222,381.5766 XRP |
1.3408 USD |
1.3350 USD |
1.4923 USD |
1.4285 USD |
| 2026-09-13 |
1.3507 USD |
18,523,529.6292 XRP |
1.3660 USD |
1.3324 USD |
1.3700 USD |
1.3396 USD |
| 2026-09-12 |
1.3665 USD |
22,052,221.9074 XRP |
1.3561 USD |
1.3540 USD |
1.3742 USD |
1.3670 USD |
| 2026-09-11 |
1.3642 USD |
49,144,081.9073 XRP |
1.3344 USD |
1.3151 USD |
1.4326 USD |
1.3563 USD |
| 2026-09-10 |
1.3664 USD |
35,437,809.9638 XRP |
1.3947 USD |
1.3367 USD |
1.3963 USD |
1.3367 USD |
| 2026-09-09 |
1.4189 USD |
39,540,397.8147 XRP |
1.4172 USD |
1.3781 USD |
1.4457 USD |
1.3946 USD |
| 2026-09-08 |
1.4102 USD |
39,494,185.4359 XRP |
1.3965 USD |
1.3808 USD |
1.4502 USD |
1.4179 USD |
| 2026-09-07 |
1.4007 USD |
34,006,303.3738 XRP |
1.4236 USD |
1.3775 USD |
1.4309 USD |
1.3882 USD |
| 2026-09-06 |
1.4174 USD |
24,788,049.0839 XRP |
1.4126 USD |
1.3986 USD |
1.4326 USD |
1.4200 USD |
| 2026-09-05 |
1.4107 USD |
26,223,166.0594 XRP |
1.3989 USD |
1.3940 USD |
1.4280 USD |
1.4145 USD |
| 2026-09-04 |
1.4219 USD |
41,227,651.4490 XRP |
1.4511 USD |
1.3827 USD |
1.4620 USD |
1.3973 USD |
| 2026-09-03 |
1.4188 USD |
60,648,323.7897 XRP |
1.3507 USD |
1.3398 USD |
1.4832 USD |
1.4553 USD |
| 2026-09-02 |
1.3365 USD |
36,184,930.8213 XRP |
1.3511 USD |
1.3095 USD |
1.3567 USD |
1.3493 USD |
| 2026-09-01 |
1.3637 USD |
22,794,519.3470 XRP |
1.3795 USD |
1.3378 USD |
1.3967 USD |
1.3514 USD |
| 2026-08-31 |
1.3659 USD |
22,874,622.7812 XRP |
1.3577 USD |
1.3391 USD |
1.3958 USD |
1.3813 USD |
| 2026-08-30 |
1.4011 USD |
13,962,687.7543 XRP |
1.3966 USD |
1.3827 USD |
1.4330 USD |
1.3835 USD |
| 2026-08-29 |
1.3901 USD |
12,823,504.8975 XRP |
1.3836 USD |
1.3770 USD |
1.4035 USD |
1.3950 USD |
| 2026-08-28 |
1.4096 USD |
62,584,643.5590 XRP |
1.4539 USD |
1.3631 USD |
1.4720 USD |
1.3822 USD |
| 2026-08-27 |
1.4447 USD |
37,451,246.4217 XRP |
1.4230 USD |
1.3934 USD |
1.4741 USD |
1.4561 USD |
| 2026-08-26 |
1.4008 USD |
67,820,786.0298 XRP |
1.4337 USD |
1.3572 USD |
1.4500 USD |
1.4224 USD |
| 2026-08-25 |
1.4737 USD |
44,962,636.0533 XRP |
1.4808 USD |
1.3944 USD |
1.5497 USD |
1.4339 USD |
| 2026-08-24 |
1.4894 USD |
60,047,603.7454 XRP |
1.5208 USD |
1.4530 USD |
1.5306 USD |
1.4779 USD |
| 2026-08-23 |
1.4944 USD |
65,865,028.1991 XRP |
1.4618 USD |
1.4349 USD |
1.5508 USD |
1.5200 USD |
| 2026-08-22 |
1.5270 USD |
214,947,173.0510 XRP |
1.4542 USD |
1.3359 USD |
1.7000 USD |
1.4645 USD |
| 2026-08-21 |
1.3775 USD |
131,712,025.1457 XRP |
1.2685 USD |
1.2592 USD |
1.4763 USD |
1.4588 USD |
| 2026-08-20 |
1.2328 USD |
93,075,767.1247 XRP |
1.1052 USD |
1.0875 USD |
1.3437 USD |
1.2683 USD |
| 2026-08-19 |
1.0760 USD |
44,489,016.9386 XRP |
1.0014 USD |
0.9954 USD |
1.1349 USD |
1.1004 USD |
| 2026-08-18 |
0.9974 USD |
9,083,028.2618 XRP |
1.0024 USD |
0.9881 USD |
1.0055 USD |
1.0013 USD |
| 2026-08-17 |
0.9990 USD |
11,209,090.5430 XRP |
0.9926 USD |
0.9876 USD |
1.0075 USD |
1.0028 USD |
| 2026-08-16 |
0.9983 USD |
4,486,745.8921 XRP |
1.0016 USD |
0.9894 USD |
1.0027 USD |
0.9923 USD |
| 2026-08-15 |
1.0015 USD |
5,368,386.1674 XRP |
0.9986 USD |
0.9972 USD |
1.0069 USD |
1.0013 USD |
| 2026-08-14 |
0.9994 USD |
11,925,043.6881 XRP |
1.0086 USD |
0.9847 USD |
1.0130 USD |
0.9981 USD |
| 2026-08-13 |
1.0059 USD |
11,917,433.8760 XRP |
1.0046 USD |
0.9975 USD |
1.0143 USD |
1.0084 USD |
| 2026-08-12 |
1.0136 USD |
5,838,736.3183 XRP |
1.0218 USD |
1.0000 USD |
1.0249 USD |
1.0044 USD |
| 2026-08-11 |
1.0065 USD |
18,845,139.2101 XRP |
1.0115 USD |
0.9901 USD |
1.0251 USD |
1.0222 USD |
| 2026-08-10 |
1.0188 USD |
10,465,012.7545 XRP |
1.0290 USD |
1.0050 USD |
1.0397 USD |
1.0118 USD |
| 2026-08-09 |
1.0355 USD |
5,392,620.1146 XRP |
1.0387 USD |
1.0256 USD |
1.0468 USD |
1.0295 USD |
| 2026-08-08 |
1.0371 USD |
9,114,497.5213 XRP |
1.0203 USD |
1.0196 USD |
1.0480 USD |
1.0387 USD |
| 2026-08-07 |
1.0282 USD |
21,903,924.6750 XRP |
1.0343 USD |
1.0125 USD |
1.0418 USD |
1.0220 USD |
| 2026-08-06 |
1.0418 USD |
22,601,921.1156 XRP |
1.0612 USD |
1.0287 USD |
1.0625 USD |
1.0303 USD |
| 2026-08-05 |
1.0644 USD |
9,087,664.0615 XRP |
1.0731 USD |
1.0539 USD |
1.0760 USD |
1.0600 USD |
| 2026-08-04 |
1.0745 USD |
7,505,036.5280 XRP |
1.0742 USD |
1.0686 USD |
1.0823 USD |
1.0731 USD |
| 2026-08-03 |
1.0753 USD |
7,036,371.0175 XRP |
1.0857 USD |
1.0611 USD |
1.0865 USD |
1.0748 USD |
| 2026-08-02 |
1.0809 USD |
6,275,858.7193 XRP |
1.0599 USD |
1.0599 USD |
1.0918 USD |
1.0837 USD |
| 2026-08-01 |
1.0598 USD |
5,055,255.1917 XRP |
1.0609 USD |
1.0463 USD |
1.0666 USD |
1.0596 USD |
| 2026-07-31 |
1.0668 USD |
11,049,604.4105 XRP |
1.0822 USD |
1.0564 USD |
1.0889 USD |
1.0605 USD |
| 2026-07-30 |
1.0835 USD |
5,231,901.5834 XRP |
1.0724 USD |
1.0674 USD |
1.0941 USD |
1.0816 USD |