Crypto exchange Kraken

Market XRP (XRP) / USD

Identifier on Kraken: XXRPZUSD
Date Price Volume Open Low High Close
2024-02-07 0.5071 USD 7,476,126.9918 XRP 0.5051 USD 0.4991 USD 0.5152 USD 0.5127 USD
2024-02-06 0.5040 USD 8,815,427.9318 XRP 0.5058 USD 0.4980 USD 0.5109 USD 0.5092 USD
2024-02-05 0.5048 USD 21,534,007.6107 XRP 0.5031 USD 0.4971 USD 0.5132 USD 0.5044 USD
2024-02-04 0.5108 USD 5,854,509.7022 XRP 0.5189 USD 0.5000 USD 0.5190 USD 0.5027 USD
2024-02-03 0.5216 USD 21,449,550.3921 XRP 0.5099 USD 0.5058 USD 0.5271 USD 0.5189 USD
2024-02-02 0.5036 USD 11,371,728.4372 XRP 0.5058 USD 0.4989 USD 0.5075 USD 0.5068 USD
2024-02-01 0.4991 USD 11,963,516.4997 XRP 0.5030 USD 0.4900 USD 0.5103 USD 0.5040 USD
2024-01-31 0.5099 USD 31,138,113.4969 XRP 0.5102 USD 0.4850 USD 0.5250 USD 0.5013 USD
2024-01-30 0.5253 USD 13,342,979.6627 XRP 0.5353 USD 0.5075 USD 0.5389 USD 0.5104 USD
2024-01-29 0.5293 USD 6,479,668.5141 XRP 0.5238 USD 0.5193 USD 0.5380 USD 0.5371 USD
2024-01-28 0.5305 USD 3,660,911.6356 XRP 0.5304 USD 0.5213 USD 0.5355 USD 0.5245 USD
2024-01-27 0.5297 USD 2,416,248.0205 XRP 0.5322 USD 0.5263 USD 0.5344 USD 0.5308 USD
2024-01-26 0.5219 USD 11,547,886.2526 XRP 0.5133 USD 0.5088 USD 0.5365 USD 0.5309 USD
2024-01-25 0.5110 USD 9,167,025.0219 XRP 0.5180 USD 0.5040 USD 0.5180 USD 0.5144 USD
2024-01-24 0.5149 USD 7,157,840.1536 XRP 0.5173 USD 0.5107 USD 0.5186 USD 0.5172 USD
2024-01-23 0.5096 USD 11,887,626.5667 XRP 0.5263 USD 0.4961 USD 0.5311 USD 0.5148 USD
2024-01-22 0.5320 USD 9,807,459.9953 XRP 0.5459 USD 0.5161 USD 0.5489 USD 0.5279 USD
2024-01-21 0.5515 USD 3,743,712.9222 XRP 0.5532 USD 0.5481 USD 0.5549 USD 0.5494 USD
2024-01-20 0.5478 USD 2,544,960.8621 XRP 0.5438 USD 0.5389 USD 0.5518 USD 0.5504 USD
2024-01-19 0.5401 USD 10,649,960.2554 XRP 0.5515 USD 0.5213 USD 0.5530 USD 0.5459 USD
2024-01-18 0.5589 USD 6,878,855.8979 XRP 0.5681 USD 0.5450 USD 0.5685 USD 0.5452 USD
2024-01-17 0.5697 USD 6,575,120.1075 XRP 0.5758 USD 0.5612 USD 0.5762 USD 0.5675 USD
2024-01-16 0.5754 USD 6,480,688.8278 XRP 0.5758 USD 0.5659 USD 0.5798 USD 0.5790 USD
2024-01-15 0.5786 USD 9,291,706.3877 XRP 0.5763 USD 0.5686 USD 0.5891 USD 0.5768 USD
2024-01-14 0.5810 USD 8,565,100.9193 XRP 0.5746 USD 0.5719 USD 0.5922 USD 0.5753 USD
2024-01-13 0.5735 USD 6,563,960.8119 XRP 0.5696 USD 0.5635 USD 0.5774 USD 0.5754 USD
2024-01-12 0.5844 USD 19,274,837.7860 XRP 0.6020 USD 0.5545 USD 0.6037 USD 0.5704 USD
2024-01-11 0.6047 USD 20,597,127.7024 XRP 0.6010 USD 0.5867 USD 0.6239 USD 0.6042 USD
2024-01-10 0.5739 USD 18,958,342.4141 XRP 0.5670 USD 0.5492 USD 0.6005 USD 0.5977 USD
2024-01-09 0.5677 USD 17,617,161.7628 XRP 0.5780 USD 0.5544 USD 0.5788 USD 0.5686 USD
2024-01-08 0.5679 USD 17,424,605.7280 XRP 0.5513 USD 0.5452 USD 0.5819 USD 0.5788 USD
2024-01-07 0.5651 USD 4,161,946.4929 XRP 0.5676 USD 0.5512 USD 0.5730 USD 0.5550 USD
2024-01-06 0.5679 USD 5,121,214.8806 XRP 0.5760 USD 0.5580 USD 0.5760 USD 0.5668 USD
2024-01-05 0.5709 USD 9,748,403.4250 XRP 0.5876 USD 0.5535 USD 0.5892 USD 0.5757 USD
2024-01-04 0.5831 USD 9,608,234.8545 XRP 0.5828 USD 0.5703 USD 0.5927 USD 0.5918 USD
2024-01-03 0.5610 USD 37,588,764.6608 XRP 0.6246 USD 0.4541 USD 0.6394 USD 0.5861 USD
2024-01-02 0.6303 USD 10,108,743.9073 XRP 0.6297 USD 0.6219 USD 0.6400 USD 0.6279 USD
2024-01-01 0.6197 USD 6,434,545.7951 XRP 0.6150 USD 0.6079 USD 0.6289 USD 0.6272 USD
2023-12-31 0.6215 USD 3,932,025.2977 XRP 0.6206 USD 0.6170 USD 0.6276 USD 0.6179 USD
2023-12-30 0.6234 USD 8,526,534.5974 XRP 0.6230 USD 0.6164 USD 0.6295 USD 0.6237 USD
2023-12-29 0.6256 USD 11,275,492.2945 XRP 0.6356 USD 0.6164 USD 0.6368 USD 0.6185 USD
2023-12-28 0.6382 USD 19,607,356.8545 XRP 0.6349 USD 0.6254 USD 0.6578 USD 0.6318 USD
2023-12-27 0.6319 USD 13,168,356.0966 XRP 0.6224 USD 0.6131 USD 0.6431 USD 0.6349 USD
2023-12-26 0.6232 USD 18,329,862.7697 XRP 0.6462 USD 0.5954 USD 0.6468 USD 0.6200 USD
2023-12-25 0.6322 USD 15,931,260.7314 XRP 0.6129 USD 0.6091 USD 0.6484 USD 0.6429 USD
2023-12-24 0.6190 USD 14,895,425.5721 XRP 0.6197 USD 0.6055 USD 0.6315 USD 0.6145 USD
2023-12-23 0.6177 USD 6,905,168.7837 XRP 0.6253 USD 0.6115 USD 0.6253 USD 0.6185 USD
2023-12-22 0.6206 USD 7,000,647.7358 XRP 0.6242 USD 0.6157 USD 0.6310 USD 0.6210 USD
2023-12-21 0.6172 USD 10,194,226.1857 XRP 0.6166 USD 0.6102 USD 0.6248 USD 0.6243 USD
2023-12-20 0.6171 USD 8,114,596.8266 XRP 0.6043 USD 0.6018 USD 0.6263 USD 0.6179 USD