Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
2.6187 USD |
4,273,027.6148 XRP |
2.5963 USD |
2.5923 USD |
2.6615 USD |
2.6598 USD |
| 2025-10-25 |
2.5484 USD |
7,278,806.2787 XRP |
2.5111 USD |
2.5032 USD |
2.5856 USD |
2.5764 USD |
| 2025-10-24 |
2.4630 USD |
8,146,277.7667 XRP |
2.3958 USD |
2.3882 USD |
2.5151 USD |
2.4776 USD |
| 2025-10-23 |
2.3916 USD |
2,521,438.9611 XRP |
2.3656 USD |
2.3619 USD |
2.4200 USD |
2.4162 USD |
| 2025-10-22 |
2.4037 USD |
5,754,974.4681 XRP |
2.4238 USD |
2.3683 USD |
2.4387 USD |
2.3900 USD |
| 2025-10-21 |
2.4609 USD |
11,054,391.7421 XRP |
2.4960 USD |
2.4024 USD |
2.5323 USD |
2.5176 USD |
| 2025-10-20 |
2.4129 USD |
4,644,242.9442 XRP |
2.3920 USD |
2.3568 USD |
2.4772 USD |
2.4755 USD |
| 2025-10-19 |
2.3749 USD |
5,192,636.1067 XRP |
2.3605 USD |
2.3196 USD |
2.4154 USD |
2.4095 USD |
| 2025-10-18 |
2.3518 USD |
5,170,251.9979 XRP |
2.2942 USD |
2.2905 USD |
2.3924 USD |
2.3577 USD |
| 2025-10-17 |
2.2785 USD |
26,615,946.4983 XRP |
2.3285 USD |
2.1900 USD |
2.3983 USD |
2.3376 USD |
| 2025-10-16 |
2.3794 USD |
26,589,775.2887 XRP |
2.4124 USD |
2.2850 USD |
2.4664 USD |
2.3252 USD |
| 2025-10-15 |
2.4758 USD |
14,073,684.7970 XRP |
2.5045 USD |
2.4033 USD |
2.5479 USD |
2.4159 USD |
| 2025-10-14 |
2.4837 USD |
37,091,357.2581 XRP |
2.6073 USD |
2.3898 USD |
2.6222 USD |
2.4844 USD |
| 2025-10-13 |
2.5961 USD |
23,604,718.7513 XRP |
2.5308 USD |
2.5164 USD |
2.6439 USD |
2.6225 USD |
| 2025-10-12 |
2.3674 USD |
6,582,672.2758 XRP |
2.3850 USD |
2.3150 USD |
2.4216 USD |
2.3827 USD |
| 2025-10-11 |
2.3722 USD |
19,368,523.7992 XRP |
2.3765 USD |
2.0903 USD |
2.4562 USD |
2.4146 USD |
| 2025-10-10 |
2.7783 USD |
12,492,447.6251 XRP |
2.8035 USD |
2.7154 USD |
2.8375 USD |
2.7625 USD |
| 2025-10-09 |
2.8153 USD |
15,551,254.7764 XRP |
2.8797 USD |
2.7700 USD |
2.8800 USD |
2.7985 USD |
| 2025-10-08 |
2.8636 USD |
5,701,098.3335 XRP |
2.8533 USD |
2.8311 USD |
2.8829 USD |
2.8766 USD |
| 2025-10-07 |
2.9242 USD |
15,911,036.7878 XRP |
2.9907 USD |
2.8503 USD |
3.0036 USD |
2.8819 USD |
| 2025-10-06 |
3.0018 USD |
8,178,229.4067 XRP |
2.9700 USD |
2.9575 USD |
3.0403 USD |
3.0346 USD |
| 2025-10-05 |
3.0192 USD |
14,430,031.3895 XRP |
2.9689 USD |
2.9580 USD |
3.0700 USD |
3.0013 USD |
| 2025-10-04 |
3.0274 USD |
5,902,225.2701 XRP |
3.0420 USD |
2.9970 USD |
3.0546 USD |
3.0014 USD |
| 2025-10-03 |
3.0310 USD |
7,846,290.4791 XRP |
3.0401 USD |
3.0075 USD |
3.0596 USD |
3.0316 USD |
| 2025-10-02 |
2.9896 USD |
17,489,115.4863 XRP |
2.9498 USD |
2.9426 USD |
3.0593 USD |
3.0484 USD |
| 2025-10-01 |
2.9210 USD |
23,207,743.2026 XRP |
2.8462 USD |
2.8147 USD |
2.9623 USD |
2.9452 USD |
| 2025-09-30 |
2.8663 USD |
5,688,862.9502 XRP |
2.8815 USD |
2.8330 USD |
2.9075 USD |
2.8394 USD |
| 2025-09-29 |
2.8717 USD |
4,241,964.2224 XRP |
2.8668 USD |
2.8451 USD |
2.9053 USD |
2.8572 USD |
| 2025-09-28 |
2.7923 USD |
2,216,657.3314 XRP |
2.8059 USD |
2.7725 USD |
2.8160 USD |
2.7781 USD |
| 2025-09-27 |
2.7814 USD |
6,554,873.2895 XRP |
2.7846 USD |
2.7626 USD |
2.8028 USD |
2.7914 USD |
| 2025-09-26 |
2.7466 USD |
14,938,267.2706 XRP |
2.7450 USD |
2.7007 USD |
2.7785 USD |
2.7420 USD |
| 2025-09-25 |
2.8451 USD |
15,639,259.9631 XRP |
2.9265 USD |
2.7900 USD |
2.9441 USD |
2.8340 USD |
| 2025-09-24 |
2.8524 USD |
7,052,297.3451 XRP |
2.8250 USD |
2.7900 USD |
2.8876 USD |
2.8800 USD |
| 2025-09-23 |
2.8602 USD |
9,663,424.9294 XRP |
2.8545 USD |
2.8022 USD |
2.8984 USD |
2.8525 USD |
| 2025-09-22 |
2.8128 USD |
20,988,214.2058 XRP |
2.9726 USD |
2.6786 USD |
2.9760 USD |
2.8444 USD |
| 2025-09-21 |
2.9816 USD |
9,347,791.7457 XRP |
2.9769 USD |
2.9535 USD |
3.0150 USD |
2.9683 USD |
| 2025-09-20 |
2.9857 USD |
4,194,326.8166 XRP |
2.9914 USD |
2.9700 USD |
3.0103 USD |
2.9837 USD |
| 2025-09-19 |
3.0437 USD |
6,496,328.4023 XRP |
3.0749 USD |
3.0250 USD |
3.0940 USD |
3.0337 USD |
| 2025-09-18 |
3.1095 USD |
10,220,617.8524 XRP |
3.0849 USD |
3.0578 USD |
3.1398 USD |
3.1200 USD |
| 2025-09-17 |
3.0268 USD |
30,837,771.6912 XRP |
3.0384 USD |
2.9830 USD |
3.0689 USD |
3.0239 USD |
| 2025-09-16 |
3.0246 USD |
15,650,137.7133 XRP |
2.9968 USD |
2.9651 USD |
3.0580 USD |
3.0506 USD |
| 2025-09-15 |
3.0101 USD |
20,140,631.4258 XRP |
3.0297 USD |
2.9569 USD |
3.0670 USD |
2.9982 USD |
| 2025-09-14 |
3.0982 USD |
4,332,501.8761 XRP |
3.1207 USD |
3.0775 USD |
3.1262 USD |
3.0899 USD |
| 2025-09-13 |
3.1428 USD |
13,607,584.1485 XRP |
3.1072 USD |
3.0931 USD |
3.1869 USD |
3.1328 USD |
| 2025-09-12 |
3.0465 USD |
9,152,934.8736 XRP |
3.0408 USD |
3.0174 USD |
3.0738 USD |
3.0320 USD |
| 2025-09-11 |
3.0068 USD |
22,496,631.9923 XRP |
2.9839 USD |
2.9514 USD |
3.0340 USD |
3.0156 USD |
| 2025-09-10 |
2.9965 USD |
19,508,735.1487 XRP |
2.9470 USD |
2.9133 USD |
3.1701 USD |
2.9956 USD |
| 2025-09-09 |
2.9890 USD |
21,190,829.1870 XRP |
2.9700 USD |
2.9356 USD |
3.0365 USD |
2.9511 USD |
| 2025-09-08 |
2.9522 USD |
23,229,096.1498 XRP |
2.8774 USD |
2.8624 USD |
2.9950 USD |
2.9634 USD |
| 2025-09-07 |
2.8230 USD |
2,311,739.4559 XRP |
2.8101 USD |
2.8101 USD |
2.8412 USD |
2.8412 USD |