Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-27 |
1.3225 USD |
11,029,126.6591 XRP |
1.3273 USD |
1.3018 USD |
1.3409 USD |
1.3052 USD |
| 2026-05-26 |
1.3434 USD |
12,418,492.2693 XRP |
1.3490 USD |
1.3255 USD |
1.3639 USD |
1.3271 USD |
| 2026-05-25 |
1.3553 USD |
4,578,476.2008 XRP |
1.3490 USD |
1.3420 USD |
1.3644 USD |
1.3493 USD |
| 2026-05-24 |
1.3522 USD |
6,976,242.3947 XRP |
1.3567 USD |
1.3312 USD |
1.3691 USD |
1.3505 USD |
| 2026-05-23 |
1.3355 USD |
10,928,825.3709 XRP |
1.3332 USD |
1.3000 USD |
1.3741 USD |
1.3573 USD |
| 2026-05-22 |
1.3521 USD |
13,387,262.1177 XRP |
1.3723 USD |
1.3284 USD |
1.3747 USD |
1.3334 USD |
| 2026-05-21 |
1.3721 USD |
9,107,941.1532 XRP |
1.3657 USD |
1.3505 USD |
1.3846 USD |
1.3717 USD |
| 2026-05-20 |
1.3659 USD |
9,398,862.9188 XRP |
1.3604 USD |
1.3465 USD |
1.3799 USD |
1.3654 USD |
| 2026-05-19 |
1.3690 USD |
13,974,180.8619 XRP |
1.3894 USD |
1.3521 USD |
1.3967 USD |
1.3600 USD |
| 2026-05-18 |
1.3820 USD |
13,433,447.1204 XRP |
1.4009 USD |
1.3631 USD |
1.4018 USD |
1.3893 USD |
| 2026-05-17 |
1.4136 USD |
8,420,837.6315 XRP |
1.4131 USD |
1.3938 USD |
1.4281 USD |
1.3938 USD |
| 2026-05-16 |
1.4147 USD |
10,233,011.6133 XRP |
1.4335 USD |
1.3959 USD |
1.4386 USD |
1.4144 USD |
| 2026-05-15 |
1.4550 USD |
17,434,693.3644 XRP |
1.4851 USD |
1.4273 USD |
1.5000 USD |
1.4338 USD |
| 2026-05-14 |
1.4871 USD |
36,333,367.0998 XRP |
1.4266 USD |
1.4207 USD |
1.5496 USD |
1.4939 USD |
| 2026-05-13 |
1.4377 USD |
12,442,738.3211 XRP |
1.4368 USD |
1.4109 USD |
1.4690 USD |
1.4268 USD |
| 2026-05-12 |
1.4461 USD |
12,840,704.5379 XRP |
1.4774 USD |
1.4185 USD |
1.4845 USD |
1.4355 USD |
| 2026-05-11 |
1.4651 USD |
15,902,171.6365 XRP |
1.4735 USD |
1.4400 USD |
1.4877 USD |
1.4795 USD |
| 2026-05-10 |
1.4670 USD |
23,096,671.8356 XRP |
1.4202 USD |
1.4115 USD |
1.5075 USD |
1.4731 USD |
| 2026-05-09 |
1.4242 USD |
6,740,715.1733 XRP |
1.4179 USD |
1.4115 USD |
1.4348 USD |
1.4203 USD |
| 2026-05-08 |
1.4011 USD |
8,545,436.1048 XRP |
1.3869 USD |
1.3774 USD |
1.4265 USD |
1.4164 USD |
| 2026-05-07 |
1.3994 USD |
8,838,068.3680 XRP |
1.4244 USD |
1.3800 USD |
1.4255 USD |
1.3859 USD |
| 2026-05-06 |
1.4298 USD |
19,192,249.1440 XRP |
1.4126 USD |
1.4078 USD |
1.4571 USD |
1.4250 USD |
| 2026-05-05 |
1.4092 USD |
7,838,633.1371 XRP |
1.3917 USD |
1.3904 USD |
1.4216 USD |
1.4099 USD |
| 2026-05-04 |
1.4030 USD |
11,667,000.3255 XRP |
1.3876 USD |
1.3831 USD |
1.4199 USD |
1.3917 USD |
| 2026-05-03 |
1.3941 USD |
4,951,713.8318 XRP |
1.3936 USD |
1.3815 USD |
1.4040 USD |
1.3898 USD |
| 2026-05-02 |
1.3896 USD |
4,554,361.6473 XRP |
1.3857 USD |
1.3815 USD |
1.4000 USD |
1.3936 USD |
| 2026-05-01 |
1.3851 USD |
8,809,753.5674 XRP |
1.3674 USD |
1.3645 USD |
1.4004 USD |
1.3843 USD |
| 2026-04-30 |
1.3697 USD |
9,003,336.0611 XRP |
1.3686 USD |
1.3583 USD |
1.3840 USD |
1.3676 USD |
| 2026-04-29 |
1.3717 USD |
13,538,681.9066 XRP |
1.3802 USD |
1.3460 USD |
1.4062 USD |
1.3688 USD |
| 2026-04-28 |
1.3828 USD |
9,023,443.4013 XRP |
1.4007 USD |
1.3680 USD |
1.4007 USD |
1.3795 USD |
| 2026-04-27 |
1.4105 USD |
15,925,503.9337 XRP |
1.4312 USD |
1.3836 USD |
1.4472 USD |
1.4008 USD |
| 2026-04-26 |
1.4265 USD |
5,479,455.1266 XRP |
1.4243 USD |
1.4168 USD |
1.4365 USD |
1.4313 USD |
| 2026-04-25 |
1.4279 USD |
4,474,563.8068 XRP |
1.4334 USD |
1.4193 USD |
1.4382 USD |
1.4248 USD |
| 2026-04-24 |
1.4360 USD |
19,386,953.8200 XRP |
1.4392 USD |
1.4242 USD |
1.4505 USD |
1.4339 USD |
| 2026-04-23 |
1.4248 USD |
10,097,018.7937 XRP |
1.4296 USD |
1.4100 USD |
1.4414 USD |
1.4388 USD |
| 2026-04-22 |
1.4475 USD |
16,555,010.1309 XRP |
1.4343 USD |
1.4273 USD |
1.4625 USD |
1.4296 USD |
| 2026-04-21 |
1.4302 USD |
12,224,102.1807 XRP |
1.4248 USD |
1.4117 USD |
1.4492 USD |
1.4248 USD |
| 2026-04-20 |
1.4195 USD |
12,806,948.8793 XRP |
1.3949 USD |
1.3941 USD |
1.4370 USD |
1.4250 USD |
| 2026-04-19 |
1.4211 USD |
11,064,952.1289 XRP |
1.4327 USD |
1.3918 USD |
1.4474 USD |
1.3968 USD |
| 2026-04-18 |
1.4481 USD |
15,471,859.8038 XRP |
1.4758 USD |
1.4246 USD |
1.4829 USD |
1.4336 USD |
| 2026-04-17 |
1.4744 USD |
30,299,349.9818 XRP |
1.4533 USD |
1.4230 USD |
1.5100 USD |
1.4776 USD |
| 2026-04-16 |
1.4242 USD |
21,982,781.0789 XRP |
1.3927 USD |
1.3872 USD |
1.4664 USD |
1.4537 USD |
| 2026-04-15 |
1.3787 USD |
15,318,604.5657 XRP |
1.3622 USD |
1.3510 USD |
1.4086 USD |
1.3896 USD |
| 2026-04-14 |
1.3721 USD |
16,504,340.8702 XRP |
1.3764 USD |
1.3527 USD |
1.3965 USD |
1.3622 USD |
| 2026-04-13 |
1.3433 USD |
14,106,966.1037 XRP |
1.3250 USD |
1.3200 USD |
1.3837 USD |
1.3784 USD |
| 2026-04-12 |
1.3345 USD |
8,975,736.5183 XRP |
1.3550 USD |
1.3200 USD |
1.3591 USD |
1.3247 USD |
| 2026-04-11 |
1.3572 USD |
10,113,251.6113 XRP |
1.3569 USD |
1.3407 USD |
1.3754 USD |
1.3570 USD |
| 2026-04-10 |
1.3498 USD |
9,859,064.5581 XRP |
1.3438 USD |
1.3352 USD |
1.3661 USD |
1.3567 USD |
| 2026-04-09 |
1.3464 USD |
18,712,525.1655 XRP |
1.3429 USD |
1.3223 USD |
1.3694 USD |
1.3439 USD |
| 2026-04-08 |
1.3634 USD |
15,350,715.5647 XRP |
1.3783 USD |
1.3393 USD |
1.3891 USD |
1.3424 USD |