Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.3961 USD |
7,559,623.1713 XRP |
1.4027 USD |
1.3636 USD |
1.4260 USD |
1.3718 USD |
| 2026-02-26 |
1.4289 USD |
25,949,151.6950 XRP |
1.4338 USD |
1.3828 USD |
1.4695 USD |
1.4022 USD |
| 2026-02-25 |
1.4086 USD |
25,202,031.2209 XRP |
1.3482 USD |
1.3408 USD |
1.4745 USD |
1.4698 USD |
| 2026-02-24 |
1.3399 USD |
5,157,864.3679 XRP |
1.3514 USD |
1.3219 USD |
1.3614 USD |
1.3286 USD |
| 2026-02-23 |
1.3526 USD |
12,426,221.6649 XRP |
1.3930 USD |
1.3300 USD |
1.4059 USD |
1.3994 USD |
| 2026-02-22 |
1.4231 USD |
2,771,120.3743 XRP |
1.4300 USD |
1.4168 USD |
1.4332 USD |
1.4233 USD |
| 2026-02-21 |
1.4318 USD |
2,271,713.8746 XRP |
1.4284 USD |
1.4193 USD |
1.4459 USD |
1.4392 USD |
| 2026-02-20 |
1.4171 USD |
3,022,425.3358 XRP |
1.4061 USD |
1.4002 USD |
1.4283 USD |
1.4220 USD |
| 2026-02-19 |
1.4224 USD |
4,621,578.6400 XRP |
1.4212 USD |
1.4049 USD |
1.4371 USD |
1.4148 USD |
| 2026-02-18 |
1.4760 USD |
3,653,142.9454 XRP |
1.4736 USD |
1.4631 USD |
1.4932 USD |
1.4842 USD |
| 2026-02-17 |
1.4851 USD |
1,016,077.6712 XRP |
1.4869 USD |
1.4733 USD |
1.4923 USD |
1.4914 USD |
| 2026-02-16 |
1.4764 USD |
25,106.7435 XRP |
1.4742 USD |
1.4722 USD |
1.4806 USD |
1.4751 USD |
| 2026-02-15 |
1.5395 USD |
9,022,521.2008 XRP |
1.5085 USD |
1.5055 USD |
1.5888 USD |
1.5786 USD |
| 2026-02-14 |
1.4247 USD |
3,467,652.2048 XRP |
1.4067 USD |
1.4047 USD |
1.4529 USD |
1.4503 USD |
| 2026-02-13 |
1.3934 USD |
18,101,648.1179 XRP |
1.3624 USD |
1.3475 USD |
1.4270 USD |
1.4066 USD |
| 2026-02-12 |
1.3713 USD |
17,408,506.1107 XRP |
1.3689 USD |
1.3452 USD |
1.4070 USD |
1.3609 USD |
| 2026-02-11 |
1.3743 USD |
9,159,995.5161 XRP |
1.3991 USD |
1.3549 USD |
1.4196 USD |
1.3724 USD |
| 2026-02-10 |
1.4282 USD |
5,968,865.1454 XRP |
1.4365 USD |
1.4057 USD |
1.4523 USD |
1.4079 USD |
| 2026-02-09 |
1.4276 USD |
23,953,019.7218 XRP |
1.4299 USD |
1.3714 USD |
1.4633 USD |
1.4500 USD |
| 2026-02-08 |
1.4377 USD |
10,217,422.0504 XRP |
1.4235 USD |
1.4088 USD |
1.4675 USD |
1.4263 USD |
| 2026-02-07 |
1.4283 USD |
24,126,236.2337 XRP |
1.4685 USD |
1.3848 USD |
1.4870 USD |
1.4226 USD |
| 2026-02-06 |
1.3471 USD |
65,954,065.3211 XRP |
1.2126 USD |
1.1103 USD |
1.5435 USD |
1.5083 USD |
| 2026-02-05 |
1.3022 USD |
97,157,377.4246 XRP |
1.5087 USD |
1.1357 USD |
1.5116 USD |
1.2117 USD |
| 2026-02-04 |
1.5528 USD |
21,552,476.7994 XRP |
1.5761 USD |
1.5021 USD |
1.6097 USD |
1.5187 USD |
| 2026-02-03 |
1.5869 USD |
19,564,801.2888 XRP |
1.6182 USD |
1.5259 USD |
1.6321 USD |
1.5941 USD |
| 2026-02-02 |
1.5873 USD |
30,119,003.6155 XRP |
1.5893 USD |
1.5296 USD |
1.6561 USD |
1.6471 USD |
| 2026-02-01 |
1.6610 USD |
4,392,289.6491 XRP |
1.6452 USD |
1.6420 USD |
1.6760 USD |
1.6590 USD |
| 2026-01-31 |
1.7343 USD |
359,947.9975 XRP |
1.7330 USD |
1.7309 USD |
1.7396 USD |
1.7396 USD |
| 2026-01-30 |
1.7519 USD |
13,157,520.9367 XRP |
1.8047 USD |
1.7100 USD |
1.8097 USD |
1.7532 USD |
| 2026-01-29 |
1.8758 USD |
7,791,307.0142 XRP |
1.9083 USD |
1.8611 USD |
1.9100 USD |
1.8717 USD |
| 2026-01-28 |
1.9076 USD |
3,155,654.1230 XRP |
1.9131 USD |
1.8920 USD |
1.9330 USD |
1.9266 USD |
| 2026-01-27 |
1.8950 USD |
3,042,309.7060 XRP |
1.9020 USD |
1.8718 USD |
1.9150 USD |
1.8744 USD |
| 2026-01-26 |
1.8726 USD |
7,656,033.3434 XRP |
1.8340 USD |
1.8314 USD |
1.8994 USD |
1.8937 USD |
| 2026-01-25 |
1.8969 USD |
5,404,964.1420 XRP |
1.9115 USD |
1.8843 USD |
1.9140 USD |
1.8899 USD |
| 2026-01-24 |
1.9183 USD |
1,889,180.7225 XRP |
1.9173 USD |
1.9116 USD |
1.9248 USD |
1.9168 USD |
| 2026-01-23 |
1.9114 USD |
1,854,554.8940 XRP |
1.9219 USD |
1.9001 USD |
1.9244 USD |
1.9035 USD |
| 2026-01-22 |
1.9510 USD |
3,217,341.4671 XRP |
1.9459 USD |
1.9401 USD |
1.9650 USD |
1.9529 USD |
| 2026-01-21 |
1.9153 USD |
9,436,991.4813 XRP |
1.8880 USD |
1.8769 USD |
1.9594 USD |
1.9546 USD |
| 2026-01-20 |
1.9310 USD |
12,596,588.2246 XRP |
1.9850 USD |
1.8925 USD |
1.9894 USD |
1.9037 USD |
| 2026-01-19 |
1.9349 USD |
12,686,342.8249 XRP |
1.9904 USD |
1.8480 USD |
1.9904 USD |
1.9623 USD |
| 2026-01-18 |
2.0543 USD |
2,604,133.5217 XRP |
2.0621 USD |
2.0460 USD |
2.0675 USD |
2.0545 USD |
| 2026-01-17 |
2.0684 USD |
9,719,033.2010 XRP |
2.0668 USD |
2.0525 USD |
2.0820 USD |
2.0622 USD |
| 2026-01-16 |
2.0601 USD |
13,756,877.3508 XRP |
2.0782 USD |
2.0248 USD |
2.0866 USD |
2.0713 USD |
| 2026-01-15 |
2.1135 USD |
3,535,446.9908 XRP |
2.1393 USD |
2.0853 USD |
2.1433 USD |
2.0919 USD |
| 2026-01-14 |
2.1603 USD |
7,990,701.2703 XRP |
2.1644 USD |
2.1273 USD |
2.1932 USD |
2.1376 USD |
| 2026-01-13 |
2.0642 USD |
4,947,132.2647 XRP |
2.0512 USD |
2.0453 USD |
2.0950 USD |
2.0887 USD |
| 2026-01-12 |
2.0661 USD |
16,413,912.3771 XRP |
2.0715 USD |
2.0324 USD |
2.1060 USD |
2.0947 USD |
| 2026-01-11 |
2.0889 USD |
3,002,703.8432 XRP |
2.0878 USD |
2.0839 USD |
2.0963 USD |
2.0905 USD |
| 2026-01-10 |
2.0914 USD |
10,661,845.2827 XRP |
2.0931 USD |
2.0772 USD |
2.1076 USD |
2.0881 USD |
| 2026-01-09 |
2.1113 USD |
18,414,002.0584 XRP |
2.1213 USD |
2.0702 USD |
2.1600 USD |
2.0853 USD |