Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
2.3226 USD |
36,757,073.0350 XRP |
2.3850 USD |
2.2118 USD |
2.4188 USD |
2.3103 USD |
| 2025-03-03 |
2.5735 USD |
86,895,410.2898 XRP |
2.9398 USD |
2.2935 USD |
2.9700 USD |
2.3919 USD |
| 2025-03-02 |
2.6865 USD |
121,496,931.8841 XRP |
2.1910 USD |
2.1746 USD |
3.0000 USD |
2.8676 USD |
| 2025-03-01 |
2.1743 USD |
19,766,004.1055 XRP |
2.1454 USD |
2.1220 USD |
2.2189 USD |
2.1831 USD |
| 2025-02-28 |
2.0666 USD |
52,219,485.3016 XRP |
2.1969 USD |
1.9500 USD |
2.1994 USD |
2.1469 USD |
| 2025-02-27 |
2.2076 USD |
10,714,829.4182 XRP |
2.1954 USD |
2.1577 USD |
2.2548 USD |
2.2364 USD |
| 2025-02-26 |
2.2325 USD |
34,562,819.6255 XRP |
2.3196 USD |
2.1485 USD |
2.3281 USD |
2.1980 USD |
| 2025-02-25 |
2.2165 USD |
76,872,875.4521 XRP |
2.2775 USD |
2.0640 USD |
2.3634 USD |
2.3233 USD |
| 2025-02-24 |
2.4632 USD |
38,231,771.0120 XRP |
2.5760 USD |
2.3829 USD |
2.6045 USD |
2.4148 USD |
| 2025-02-23 |
2.5606 USD |
12,838,130.9273 XRP |
2.5755 USD |
2.5202 USD |
2.5999 USD |
2.5649 USD |
| 2025-02-22 |
2.5836 USD |
8,751,875.2279 XRP |
2.5702 USD |
2.5527 USD |
2.6100 USD |
2.5785 USD |
| 2025-02-21 |
2.6182 USD |
36,081,570.9558 XRP |
2.6889 USD |
2.5085 USD |
2.7155 USD |
2.5449 USD |
| 2025-02-20 |
2.7015 USD |
20,100,602.5360 XRP |
2.7393 USD |
2.6679 USD |
2.7491 USD |
2.7167 USD |
| 2025-02-19 |
2.5979 USD |
32,811,103.6828 XRP |
2.5614 USD |
2.5113 USD |
2.6940 USD |
2.6701 USD |
| 2025-02-18 |
2.5522 USD |
37,917,016.1628 XRP |
2.6595 USD |
2.4700 USD |
2.6678 USD |
2.5434 USD |
| 2025-02-17 |
2.6737 USD |
29,677,685.1287 XRP |
2.7289 USD |
2.6076 USD |
2.7632 USD |
2.6697 USD |
| 2025-02-16 |
2.7495 USD |
13,624,298.9912 XRP |
2.7629 USD |
2.6950 USD |
2.8033 USD |
2.7411 USD |
| 2025-02-15 |
2.7898 USD |
20,265,308.6314 XRP |
2.7393 USD |
2.7260 USD |
2.8323 USD |
2.7433 USD |
| 2025-02-14 |
2.7142 USD |
61,905,510.5412 XRP |
2.5606 USD |
2.5324 USD |
2.8346 USD |
2.7393 USD |
| 2025-02-13 |
2.4519 USD |
17,700,309.7458 XRP |
2.4735 USD |
2.4172 USD |
2.4977 USD |
2.4977 USD |
| 2025-02-12 |
2.4070 USD |
40,246,969.2591 XRP |
2.4129 USD |
2.3330 USD |
2.4950 USD |
2.4744 USD |
| 2025-02-11 |
2.4481 USD |
41,451,945.2375 XRP |
2.4237 USD |
2.3707 USD |
2.5275 USD |
2.4199 USD |
| 2025-02-10 |
2.4041 USD |
20,714,037.0634 XRP |
2.3936 USD |
2.3236 USD |
2.4728 USD |
2.4279 USD |
| 2025-02-09 |
2.4238 USD |
22,849,778.4376 XRP |
2.4200 USD |
2.3151 USD |
2.5077 USD |
2.3177 USD |
| 2025-02-08 |
2.4009 USD |
14,875,034.9862 XRP |
2.3978 USD |
2.3525 USD |
2.4350 USD |
2.4184 USD |
| 2025-02-07 |
2.4281 USD |
45,329,394.9563 XRP |
2.3256 USD |
2.2680 USD |
2.5399 USD |
2.4418 USD |
| 2025-02-06 |
2.3664 USD |
28,273,534.0282 XRP |
2.3810 USD |
2.2794 USD |
2.4692 USD |
2.3359 USD |
| 2025-02-05 |
2.4859 USD |
33,237,810.4966 XRP |
2.5279 USD |
2.3445 USD |
2.5700 USD |
2.4007 USD |
| 2025-02-04 |
2.6278 USD |
60,876,963.9149 XRP |
2.7031 USD |
2.4740 USD |
2.7916 USD |
2.5123 USD |
| 2025-02-03 |
2.3342 USD |
159,834,346.2185 XRP |
2.5791 USD |
1.7500 USD |
2.7850 USD |
2.6933 USD |
| 2025-02-02 |
2.7139 USD |
62,505,961.9378 XRP |
2.8782 USD |
2.5000 USD |
2.9547 USD |
2.7140 USD |
| 2025-02-01 |
2.9681 USD |
20,381,483.2839 XRP |
3.0357 USD |
2.8670 USD |
3.0697 USD |
2.8823 USD |
| 2025-01-31 |
3.0929 USD |
12,444,389.7132 XRP |
3.1300 USD |
3.0600 USD |
3.1337 USD |
3.0740 USD |
| 2025-01-30 |
3.1135 USD |
18,615,800.8717 XRP |
3.0683 USD |
3.0500 USD |
3.1557 USD |
3.1279 USD |
| 2025-01-29 |
3.0706 USD |
30,172,528.6566 XRP |
3.0577 USD |
2.9674 USD |
3.1333 USD |
3.0993 USD |
| 2025-01-28 |
3.1303 USD |
32,308,418.2704 XRP |
3.0554 USD |
3.0077 USD |
3.2150 USD |
3.1700 USD |
| 2025-01-27 |
2.8893 USD |
79,787,012.6558 XRP |
3.0224 USD |
2.6562 USD |
3.0600 USD |
3.0201 USD |
| 2025-01-26 |
3.1241 USD |
7,041,446.4551 XRP |
3.1080 USD |
3.1043 USD |
3.1420 USD |
3.1374 USD |
| 2025-01-25 |
3.1043 USD |
6,963,264.2417 XRP |
3.1030 USD |
3.0750 USD |
3.1346 USD |
3.1118 USD |
| 2025-01-24 |
3.1533 USD |
21,488,716.4246 XRP |
3.1196 USD |
3.0550 USD |
3.2072 USD |
3.1036 USD |
| 2025-01-23 |
3.0907 USD |
34,491,635.5531 XRP |
3.1773 USD |
3.0356 USD |
3.1796 USD |
3.1456 USD |
| 2025-01-22 |
3.1892 USD |
20,643,960.3187 XRP |
3.1750 USD |
3.1421 USD |
3.2592 USD |
3.1685 USD |
| 2025-01-21 |
3.1314 USD |
37,437,547.2628 XRP |
3.1026 USD |
3.0120 USD |
3.2398 USD |
3.1947 USD |
| 2025-01-20 |
3.1767 USD |
90,768,289.3192 XRP |
2.9565 USD |
2.9070 USD |
3.3625 USD |
3.0928 USD |
| 2025-01-19 |
3.1214 USD |
68,628,584.8467 XRP |
3.2650 USD |
2.8990 USD |
3.2870 USD |
2.9386 USD |
| 2025-01-18 |
3.1753 USD |
37,123,174.1514 XRP |
3.2929 USD |
3.0603 USD |
3.2990 USD |
3.1689 USD |
| 2025-01-17 |
3.2683 USD |
39,944,736.0239 XRP |
3.2455 USD |
3.1790 USD |
3.3537 USD |
3.2077 USD |
| 2025-01-16 |
3.1913 USD |
106,205,877.0219 XRP |
3.1434 USD |
2.9192 USD |
3.3999 USD |
3.3540 USD |
| 2025-01-15 |
2.8594 USD |
83,229,081.6805 XRP |
2.6675 USD |
2.6474 USD |
3.0256 USD |
2.9468 USD |
| 2025-01-14 |
2.6054 USD |
39,012,352.0985 XRP |
2.5249 USD |
2.5130 USD |
2.6933 USD |
2.6683 USD |