Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-20 |
1.4469 USD |
13,763,664.5080 XRP |
1.4475 USD |
1.4250 USD |
1.4659 USD |
1.4451 USD |
| 2026-03-19 |
1.4485 USD |
16,329,358.3284 XRP |
1.4653 USD |
1.4223 USD |
1.4821 USD |
1.4450 USD |
| 2026-03-18 |
1.4777 USD |
27,922,139.3060 XRP |
1.5185 USD |
1.4366 USD |
1.5423 USD |
1.4641 USD |
| 2026-03-17 |
1.5422 USD |
36,911,632.0393 XRP |
1.5432 USD |
1.4952 USD |
1.6068 USD |
1.5200 USD |
| 2026-03-16 |
1.5032 USD |
32,639,523.5247 XRP |
1.4489 USD |
1.4362 USD |
1.5531 USD |
1.5437 USD |
| 2026-03-15 |
1.4263 USD |
14,735,427.0239 XRP |
1.4068 USD |
1.4027 USD |
1.4647 USD |
1.4484 USD |
| 2026-03-14 |
1.3951 USD |
4,982,816.5312 XRP |
1.3991 USD |
1.3855 USD |
1.4078 USD |
1.4077 USD |
| 2026-03-13 |
1.4183 USD |
32,953,309.9488 XRP |
1.3846 USD |
1.3838 USD |
1.4529 USD |
1.3986 USD |
| 2026-03-12 |
1.3796 USD |
13,817,369.4041 XRP |
1.3845 USD |
1.3659 USD |
1.3931 USD |
1.3846 USD |
| 2026-03-11 |
1.3904 USD |
15,034,915.0082 XRP |
1.3867 USD |
1.3705 USD |
1.4110 USD |
1.3849 USD |
| 2026-03-10 |
1.4044 USD |
18,155,603.4488 XRP |
1.3631 USD |
1.3610 USD |
1.4423 USD |
1.3878 USD |
| 2026-03-09 |
1.3612 USD |
11,608,965.0414 XRP |
1.3404 USD |
1.3332 USD |
1.3844 USD |
1.3627 USD |
| 2026-03-08 |
1.3455 USD |
7,975,551.6776 XRP |
1.3571 USD |
1.3218 USD |
1.3716 USD |
1.3428 USD |
| 2026-03-07 |
1.3617 USD |
4,708,701.0342 XRP |
1.3637 USD |
1.3480 USD |
1.3750 USD |
1.3565 USD |
| 2026-03-06 |
1.3751 USD |
17,073,544.6298 XRP |
1.4038 USD |
1.3460 USD |
1.4146 USD |
1.3629 USD |
| 2026-03-05 |
1.4191 USD |
14,883,865.7588 XRP |
1.4317 USD |
1.3959 USD |
1.4523 USD |
1.4088 USD |
| 2026-03-04 |
1.3917 USD |
8,572,641.0110 XRP |
1.3607 USD |
1.3455 USD |
1.4271 USD |
1.3889 USD |
| 2026-03-03 |
1.3726 USD |
6,616,665.5763 XRP |
1.3901 USD |
1.3563 USD |
1.3949 USD |
1.3575 USD |
| 2026-03-02 |
1.3614 USD |
4,001,052.5046 XRP |
1.3529 USD |
1.3380 USD |
1.3806 USD |
1.3474 USD |
| 2026-03-01 |
1.3992 USD |
11,286,346.4261 XRP |
1.3768 USD |
1.3618 USD |
1.4330 USD |
1.3806 USD |
| 2026-02-28 |
1.3284 USD |
30,811,934.4625 XRP |
1.3563 USD |
1.2702 USD |
1.3933 USD |
1.3791 USD |
| 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 |