Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
2.0096 USD |
2,814,890.3641 XRP |
2.0229 USD |
1.9879 USD |
2.0309 USD |
1.9912 USD |
| 2025-12-13 |
2.0287 USD |
4,689,990.8493 XRP |
2.0077 USD |
2.0070 USD |
2.0477 USD |
2.0202 USD |
| 2025-12-12 |
2.0335 USD |
2,581,314.5641 XRP |
2.0344 USD |
2.0160 USD |
2.0440 USD |
2.0370 USD |
| 2025-12-11 |
2.0149 USD |
6,118,772.5688 XRP |
2.0422 USD |
1.9938 USD |
2.0472 USD |
2.0151 USD |
| 2025-12-10 |
2.0818 USD |
4,924,300.1795 XRP |
2.1064 USD |
2.0592 USD |
2.1100 USD |
2.0644 USD |
| 2025-12-09 |
2.0999 USD |
15,337,523.8477 XRP |
2.0725 USD |
2.0420 USD |
2.1778 USD |
2.1514 USD |
| 2025-12-08 |
2.0716 USD |
13,812,810.4635 XRP |
2.0447 USD |
2.0288 USD |
2.1236 USD |
2.0781 USD |
| 2025-12-07 |
2.0399 USD |
8,517,912.6139 XRP |
2.0315 USD |
1.9900 USD |
2.0965 USD |
2.0860 USD |
| 2025-12-06 |
2.0295 USD |
3,735,401.3250 XRP |
2.0358 USD |
2.0169 USD |
2.0508 USD |
2.0271 USD |
| 2025-12-05 |
2.0812 USD |
4,810,225.9601 XRP |
2.0962 USD |
2.0550 USD |
2.1130 USD |
2.0887 USD |
| 2025-12-04 |
2.1440 USD |
11,837,112.9428 XRP |
2.1984 USD |
2.0694 USD |
2.2142 USD |
2.1059 USD |
| 2025-12-03 |
2.1842 USD |
10,937,763.4441 XRP |
2.1537 USD |
2.1417 USD |
2.2200 USD |
2.1746 USD |
| 2025-12-02 |
2.0219 USD |
3,003,212.8872 XRP |
2.0300 USD |
2.0030 USD |
2.0432 USD |
2.0179 USD |
| 2025-12-01 |
2.0857 USD |
9,395,400.5224 XRP |
2.1542 USD |
2.0341 USD |
2.1613 USD |
2.0366 USD |
| 2025-11-30 |
2.1969 USD |
6,263,958.7486 XRP |
2.2029 USD |
2.1813 USD |
2.2128 USD |
2.1919 USD |
| 2025-11-29 |
2.2025 USD |
5,947,584.6742 XRP |
2.1798 USD |
2.1663 USD |
2.2220 USD |
2.2180 USD |
| 2025-11-28 |
2.2198 USD |
16,294,295.5717 XRP |
2.2000 USD |
2.1670 USD |
2.2750 USD |
2.1775 USD |
| 2025-11-27 |
2.2050 USD |
6,964,609.5635 XRP |
2.2234 USD |
2.1738 USD |
2.2344 USD |
2.1828 USD |
| 2025-11-26 |
2.2021 USD |
14,395,936.4800 XRP |
2.2012 USD |
2.1443 USD |
2.2541 USD |
2.2257 USD |
| 2025-11-25 |
2.2148 USD |
14,740,912.3324 XRP |
2.2269 USD |
2.1579 USD |
2.2640 USD |
2.1872 USD |
| 2025-11-24 |
2.0707 USD |
7,906,484.7195 XRP |
2.0487 USD |
2.0241 USD |
2.1054 USD |
2.0525 USD |
| 2025-11-23 |
2.0419 USD |
14,859,834.6188 XRP |
1.9495 USD |
1.9484 USD |
2.0799 USD |
2.0595 USD |
| 2025-11-22 |
1.9271 USD |
8,961,651.3184 XRP |
1.9497 USD |
1.8875 USD |
1.9621 USD |
1.9251 USD |
| 2025-11-21 |
1.9421 USD |
15,014,998.4276 XRP |
1.9977 USD |
1.8450 USD |
2.0281 USD |
1.9043 USD |
| 2025-11-20 |
2.1251 USD |
6,440,427.5177 XRP |
2.1077 USD |
2.0946 USD |
2.1477 USD |
2.1134 USD |
| 2025-11-19 |
2.0878 USD |
37,766,856.3021 XRP |
2.2161 USD |
2.0250 USD |
2.2175 USD |
2.1077 USD |
| 2025-11-18 |
2.1663 USD |
16,606,434.7271 XRP |
2.1621 USD |
2.1058 USD |
2.2279 USD |
2.2149 USD |
| 2025-11-17 |
2.2162 USD |
20,589,745.1465 XRP |
2.2133 USD |
2.1323 USD |
2.3033 USD |
2.1324 USD |
| 2025-11-16 |
2.2097 USD |
17,917,159.2520 XRP |
2.2360 USD |
2.1552 USD |
2.2775 USD |
2.2184 USD |
| 2025-11-15 |
2.2684 USD |
5,604,127.2981 XRP |
2.2430 USD |
2.2413 USD |
2.3000 USD |
2.2585 USD |
| 2025-11-14 |
2.2851 USD |
25,002,159.0075 XRP |
2.3213 USD |
2.2233 USD |
2.3375 USD |
2.2500 USD |
| 2025-11-13 |
2.4252 USD |
27,882,854.1144 XRP |
2.3877 USD |
2.2754 USD |
2.5254 USD |
2.2968 USD |
| 2025-11-12 |
2.3838 USD |
14,386,543.0011 XRP |
2.3915 USD |
2.3158 USD |
2.4493 USD |
2.3706 USD |
| 2025-11-11 |
2.4927 USD |
7,743,166.6141 XRP |
2.5252 USD |
2.4400 USD |
2.5692 USD |
2.4567 USD |
| 2025-11-10 |
2.4741 USD |
21,359,398.1626 XRP |
2.3657 USD |
2.3451 USD |
2.5705 USD |
2.5219 USD |
| 2025-11-09 |
2.2855 USD |
6,195,095.7184 XRP |
2.2846 USD |
2.2400 USD |
2.3316 USD |
2.3102 USD |
| 2025-11-08 |
2.2996 USD |
6,539,265.4527 XRP |
2.3136 USD |
2.2405 USD |
2.3357 USD |
2.2530 USD |
| 2025-11-07 |
2.2642 USD |
23,146,031.1742 XRP |
2.2118 USD |
2.1525 USD |
2.3700 USD |
2.3136 USD |
| 2025-11-06 |
2.2812 USD |
14,882,875.8863 XRP |
2.3428 USD |
2.1796 USD |
2.4140 USD |
2.2149 USD |
| 2025-11-05 |
2.2073 USD |
6,308,678.3724 XRP |
2.2051 USD |
2.1013 USD |
2.2598 USD |
2.2303 USD |
| 2025-11-04 |
2.2909 USD |
6,437,396.3515 XRP |
2.3094 USD |
2.2300 USD |
2.3633 USD |
2.2650 USD |
| 2025-11-03 |
2.4444 USD |
6,353,591.1838 XRP |
2.5260 USD |
2.3897 USD |
2.5315 USD |
2.4226 USD |
| 2025-11-02 |
2.5199 USD |
2,786,472.7232 XRP |
2.5053 USD |
2.4938 USD |
2.5526 USD |
2.5254 USD |
| 2025-11-01 |
2.4966 USD |
2,404,440.1287 XRP |
2.5085 USD |
2.4750 USD |
2.5222 USD |
2.4808 USD |
| 2025-10-31 |
2.4691 USD |
4,961,538.2359 XRP |
2.4393 USD |
2.4340 USD |
2.4939 USD |
2.4865 USD |
| 2025-10-30 |
2.4891 USD |
24,765,214.7956 XRP |
2.5509 USD |
2.3775 USD |
2.5936 USD |
2.4175 USD |
| 2025-10-29 |
2.6259 USD |
2,864,438.3386 XRP |
2.6058 USD |
2.6001 USD |
2.6600 USD |
2.6577 USD |
| 2025-10-28 |
2.6410 USD |
10,856,669.2457 XRP |
2.6341 USD |
2.6068 USD |
2.6891 USD |
2.6437 USD |
| 2025-10-27 |
2.6523 USD |
4,524,472.9423 XRP |
2.6458 USD |
2.6224 USD |
2.6740 USD |
2.6494 USD |
| 2025-10-26 |
2.6187 USD |
4,273,027.6148 XRP |
2.5963 USD |
2.5923 USD |
2.6615 USD |
2.6598 USD |