Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.6278 USD |
8,814,921.5751 XRP |
0.6306 USD |
0.6189 USD |
0.6370 USD |
0.6208 USD |
| 2024-03-29 |
0.6257 USD |
15,495,016.4577 XRP |
0.6248 USD |
0.6090 USD |
0.6449 USD |
0.6275 USD |
| 2024-03-28 |
0.6212 USD |
10,542,384.6695 XRP |
0.6114 USD |
0.6031 USD |
0.6371 USD |
0.6275 USD |
| 2024-03-27 |
0.6188 USD |
11,358,233.2747 XRP |
0.6318 USD |
0.6063 USD |
0.6346 USD |
0.6141 USD |
| 2024-03-26 |
0.6396 USD |
11,509,709.9692 XRP |
0.6407 USD |
0.6255 USD |
0.6530 USD |
0.6320 USD |
| 2024-03-25 |
0.6426 USD |
19,400,338.7649 XRP |
0.6322 USD |
0.6272 USD |
0.6625 USD |
0.6394 USD |
| 2024-03-24 |
0.6286 USD |
5,154,633.5497 XRP |
0.6168 USD |
0.6143 USD |
0.6350 USD |
0.6327 USD |
| 2024-03-23 |
0.6232 USD |
7,380,678.2638 XRP |
0.6116 USD |
0.6040 USD |
0.6327 USD |
0.6195 USD |
| 2024-03-22 |
0.6204 USD |
15,969,851.6881 XRP |
0.6403 USD |
0.5992 USD |
0.6450 USD |
0.6101 USD |
| 2024-03-21 |
0.6276 USD |
22,780,550.9676 XRP |
0.6115 USD |
0.5976 USD |
0.6554 USD |
0.6416 USD |
| 2024-03-20 |
0.5948 USD |
26,498,635.4724 XRP |
0.5837 USD |
0.5685 USD |
0.6191 USD |
0.6126 USD |
| 2024-03-19 |
0.6033 USD |
23,564,475.1263 XRP |
0.6452 USD |
0.5715 USD |
0.6485 USD |
0.5850 USD |
| 2024-03-18 |
0.6078 USD |
11,722,262.4642 XRP |
0.6186 USD |
0.5945 USD |
0.6275 USD |
0.6082 USD |
| 2024-03-17 |
0.6074 USD |
11,166,314.5057 XRP |
0.6026 USD |
0.5874 USD |
0.6231 USD |
0.6196 USD |
| 2024-03-16 |
0.6175 USD |
16,637,405.7818 XRP |
0.6343 USD |
0.5979 USD |
0.6470 USD |
0.6039 USD |
| 2024-03-15 |
0.6295 USD |
30,240,882.3499 XRP |
0.6689 USD |
0.5979 USD |
0.6751 USD |
0.6284 USD |
| 2024-03-14 |
0.6723 USD |
29,755,609.3699 XRP |
0.6897 USD |
0.6376 USD |
0.7077 USD |
0.6690 USD |
| 2024-03-13 |
0.6878 USD |
22,651,752.9842 XRP |
0.6882 USD |
0.6688 USD |
0.7032 USD |
0.6868 USD |
| 2024-03-12 |
0.6916 USD |
47,646,116.5761 XRP |
0.7229 USD |
0.6600 USD |
0.7328 USD |
0.6893 USD |
| 2024-03-11 |
0.6918 USD |
83,255,594.5319 XRP |
0.6088 USD |
0.5850 USD |
0.7442 USD |
0.7271 USD |
| 2024-03-10 |
0.6177 USD |
6,779,445.5360 XRP |
0.6215 USD |
0.6039 USD |
0.6286 USD |
0.6133 USD |
| 2024-03-09 |
0.6243 USD |
7,441,580.3899 XRP |
0.6218 USD |
0.6177 USD |
0.6337 USD |
0.6227 USD |
| 2024-03-08 |
0.6227 USD |
24,640,347.8593 XRP |
0.6285 USD |
0.6033 USD |
0.6346 USD |
0.6200 USD |
| 2024-03-07 |
0.6243 USD |
21,035,062.3803 XRP |
0.6132 USD |
0.6075 USD |
0.6397 USD |
0.6376 USD |
| 2024-03-06 |
0.6035 USD |
21,531,748.6903 XRP |
0.5929 USD |
0.5764 USD |
0.6240 USD |
0.6122 USD |
| 2024-03-05 |
0.6115 USD |
41,985,094.0364 XRP |
0.6485 USD |
0.5300 USD |
0.6693 USD |
0.5923 USD |
| 2024-03-04 |
0.6483 USD |
29,783,045.3036 XRP |
0.6270 USD |
0.6140 USD |
0.6651 USD |
0.6488 USD |
| 2024-03-03 |
0.6174 USD |
11,057,970.3470 XRP |
0.6443 USD |
0.5901 USD |
0.6448 USD |
0.6281 USD |
| 2024-03-02 |
0.6301 USD |
26,395,669.8717 XRP |
0.6018 USD |
0.6002 USD |
0.6512 USD |
0.6374 USD |
| 2024-03-01 |
0.5927 USD |
12,354,632.6600 XRP |
0.5870 USD |
0.5835 USD |
0.6027 USD |
0.6026 USD |
| 2024-02-29 |
0.5989 USD |
24,865,386.9566 XRP |
0.5757 USD |
0.5680 USD |
0.6250 USD |
0.5876 USD |
| 2024-02-28 |
0.5747 USD |
32,557,897.4381 XRP |
0.5865 USD |
0.5097 USD |
0.6062 USD |
0.5767 USD |
| 2024-02-27 |
0.5714 USD |
24,435,157.0213 XRP |
0.5512 USD |
0.5483 USD |
0.5972 USD |
0.5806 USD |
| 2024-02-26 |
0.5422 USD |
9,785,006.2163 XRP |
0.5425 USD |
0.5290 USD |
0.5529 USD |
0.5501 USD |
| 2024-02-25 |
0.5447 USD |
2,901,395.9836 XRP |
0.5449 USD |
0.5420 USD |
0.5486 USD |
0.5426 USD |
| 2024-02-24 |
0.5433 USD |
5,004,010.2728 XRP |
0.5339 USD |
0.5315 USD |
0.5478 USD |
0.5454 USD |
| 2024-02-23 |
0.5348 USD |
6,537,831.4963 XRP |
0.5409 USD |
0.5250 USD |
0.5434 USD |
0.5400 USD |
| 2024-02-22 |
0.5458 USD |
8,900,212.8982 XRP |
0.5489 USD |
0.5369 USD |
0.5520 USD |
0.5450 USD |
| 2024-02-21 |
0.5436 USD |
9,640,327.3928 XRP |
0.5628 USD |
0.5326 USD |
0.5630 USD |
0.5483 USD |
| 2024-02-20 |
0.5613 USD |
15,578,303.7407 XRP |
0.5626 USD |
0.5449 USD |
0.5752 USD |
0.5649 USD |
| 2024-02-19 |
0.5607 USD |
7,673,262.3871 XRP |
0.5572 USD |
0.5541 USD |
0.5676 USD |
0.5661 USD |
| 2024-02-18 |
0.5559 USD |
4,128,700.4507 XRP |
0.5498 USD |
0.5476 USD |
0.5627 USD |
0.5581 USD |
| 2024-02-17 |
0.5506 USD |
9,424,824.3078 XRP |
0.5648 USD |
0.5400 USD |
0.5657 USD |
0.5499 USD |
| 2024-02-16 |
0.5653 USD |
16,123,533.9662 XRP |
0.5629 USD |
0.5531 USD |
0.5794 USD |
0.5658 USD |
| 2024-02-15 |
0.5554 USD |
22,356,930.4929 XRP |
0.5383 USD |
0.5372 USD |
0.5774 USD |
0.5626 USD |
| 2024-02-14 |
0.5325 USD |
10,933,711.7572 XRP |
0.5248 USD |
0.5207 USD |
0.5424 USD |
0.5393 USD |
| 2024-02-13 |
0.5240 USD |
10,776,703.5501 XRP |
0.5317 USD |
0.5143 USD |
0.5339 USD |
0.5293 USD |
| 2024-02-12 |
0.5266 USD |
8,035,422.0985 XRP |
0.5261 USD |
0.5148 USD |
0.5376 USD |
0.5317 USD |
| 2024-02-11 |
0.5285 USD |
5,824,678.2852 XRP |
0.5242 USD |
0.5218 USD |
0.5358 USD |
0.5246 USD |
| 2024-02-10 |
0.5239 USD |
4,378,945.3517 XRP |
0.5261 USD |
0.5193 USD |
0.5282 USD |
0.5236 USD |