Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
1.0757 USD |
13,086,720.5618 XRP |
1.0680 USD |
1.0614 USD |
1.0923 USD |
1.0729 USD |
| 2026-07-28 |
1.0575 USD |
11,303,098.7292 XRP |
1.0653 USD |
1.0443 USD |
1.0692 USD |
1.0684 USD |
| 2026-07-27 |
1.0874 USD |
14,090,552.7035 XRP |
1.1122 USD |
1.0620 USD |
1.1135 USD |
1.0650 USD |
| 2026-07-26 |
1.1036 USD |
4,674,913.7746 XRP |
1.0967 USD |
1.0946 USD |
1.1156 USD |
1.1119 USD |
| 2026-07-25 |
1.0969 USD |
4,471,325.4235 XRP |
1.0910 USD |
1.0848 USD |
1.1073 USD |
1.0970 USD |
| 2026-07-24 |
1.0970 USD |
10,557,190.6804 XRP |
1.1073 USD |
1.0843 USD |
1.1209 USD |
1.0911 USD |
| 2026-07-23 |
1.1192 USD |
11,212,038.1548 XRP |
1.1418 USD |
1.1002 USD |
1.1446 USD |
1.1074 USD |
| 2026-07-22 |
1.1405 USD |
10,070,557.5912 XRP |
1.1426 USD |
1.1283 USD |
1.1567 USD |
1.1405 USD |
| 2026-07-21 |
1.1419 USD |
17,434,230.7443 XRP |
1.1109 USD |
1.1106 USD |
1.1642 USD |
1.1420 USD |
| 2026-07-20 |
1.1067 USD |
10,692,324.7947 XRP |
1.0960 USD |
1.0817 USD |
1.1197 USD |
1.1115 USD |
| 2026-07-19 |
1.0945 USD |
4,534,348.1199 XRP |
1.0924 USD |
1.0883 USD |
1.1006 USD |
1.0953 USD |
| 2026-07-18 |
1.0864 USD |
7,848,412.7370 XRP |
1.0883 USD |
1.0814 USD |
1.0971 USD |
1.0922 USD |
| 2026-07-17 |
1.0826 USD |
7,469,143.6687 XRP |
1.0862 USD |
1.0690 USD |
1.0949 USD |
1.0887 USD |
| 2026-07-16 |
1.1025 USD |
8,456,232.4933 XRP |
1.1132 USD |
1.0846 USD |
1.1170 USD |
1.0865 USD |
| 2026-07-15 |
1.1140 USD |
12,966,477.9520 XRP |
1.1111 USD |
1.0982 USD |
1.1290 USD |
1.1128 USD |
| 2026-07-14 |
1.0919 USD |
15,144,087.7644 XRP |
1.0663 USD |
1.0600 USD |
1.1206 USD |
1.1115 USD |
| 2026-07-13 |
1.0699 USD |
12,156,871.5244 XRP |
1.0854 USD |
1.0525 USD |
1.1017 USD |
1.0654 USD |
| 2026-07-12 |
1.0921 USD |
7,477,546.8720 XRP |
1.0959 USD |
1.0800 USD |
1.1031 USD |
1.0860 USD |
| 2026-07-11 |
1.1098 USD |
6,618,921.8309 XRP |
1.1040 USD |
1.0966 USD |
1.1185 USD |
1.0980 USD |
| 2026-07-10 |
1.1042 USD |
9,560,451.8003 XRP |
1.0924 USD |
1.0885 USD |
1.1172 USD |
1.1037 USD |
| 2026-07-09 |
1.0929 USD |
8,874,979.0860 XRP |
1.0899 USD |
1.0821 USD |
1.1021 USD |
1.0932 USD |
| 2026-07-08 |
1.0866 USD |
17,017,597.5335 XRP |
1.1116 USD |
1.0684 USD |
1.1152 USD |
1.0875 USD |
| 2026-07-07 |
1.1260 USD |
12,728,252.1326 XRP |
1.1444 USD |
1.1072 USD |
1.1508 USD |
1.1122 USD |
| 2026-07-06 |
1.1374 USD |
21,074,308.8769 XRP |
1.1562 USD |
1.1085 USD |
1.1634 USD |
1.1468 USD |
| 2026-07-05 |
1.1416 USD |
19,746,647.9113 XRP |
1.1563 USD |
1.1241 USD |
1.1683 USD |
1.1549 USD |
| 2026-07-04 |
1.1553 USD |
27,294,278.7261 XRP |
1.1337 USD |
1.1305 USD |
1.1832 USD |
1.1563 USD |
| 2026-07-03 |
1.1149 USD |
23,878,701.1799 XRP |
1.0871 USD |
1.0817 USD |
1.1440 USD |
1.1313 USD |
| 2026-07-02 |
1.0805 USD |
27,356,810.1343 XRP |
1.0520 USD |
1.0440 USD |
1.1113 USD |
1.0854 USD |
| 2026-07-01 |
1.0485 USD |
22,407,653.5925 XRP |
1.0385 USD |
1.0209 USD |
1.0722 USD |
1.0536 USD |
| 2026-06-30 |
1.0385 USD |
19,441,287.0112 XRP |
1.0573 USD |
1.0260 USD |
1.0574 USD |
1.0381 USD |
| 2026-06-29 |
1.0555 USD |
22,596,644.7592 XRP |
1.0470 USD |
1.0309 USD |
1.0752 USD |
1.0570 USD |
| 2026-06-28 |
1.0460 USD |
7,667,822.0108 XRP |
1.0459 USD |
1.0326 USD |
1.0573 USD |
1.0500 USD |
| 2026-06-27 |
1.0590 USD |
14,832,838.1143 XRP |
1.0476 USD |
1.0424 USD |
1.0759 USD |
1.0461 USD |
| 2026-06-26 |
1.0345 USD |
33,625,508.3020 XRP |
1.0421 USD |
1.0080 USD |
1.0542 USD |
1.0484 USD |
| 2026-06-25 |
1.0423 USD |
32,913,342.2854 XRP |
1.0720 USD |
1.0106 USD |
1.0880 USD |
1.0417 USD |
| 2026-06-24 |
1.0764 USD |
28,511,645.2939 XRP |
1.1087 USD |
1.0450 USD |
1.1124 USD |
1.0725 USD |
| 2026-06-23 |
1.1061 USD |
16,455,832.0350 XRP |
1.1284 USD |
1.0910 USD |
1.1325 USD |
1.1089 USD |
| 2026-06-22 |
1.1400 USD |
15,865,450.5254 XRP |
1.1237 USD |
1.1204 USD |
1.1625 USD |
1.1276 USD |
| 2026-06-21 |
1.1364 USD |
6,574,229.5347 XRP |
1.1490 USD |
1.1200 USD |
1.1520 USD |
1.1236 USD |
| 2026-06-20 |
1.1434 USD |
8,364,707.9008 XRP |
1.1350 USD |
1.1334 USD |
1.1542 USD |
1.1495 USD |
| 2026-06-19 |
1.1328 USD |
12,712,285.8584 XRP |
1.1449 USD |
1.1182 USD |
1.1518 USD |
1.1326 USD |
| 2026-06-18 |
1.1562 USD |
16,441,264.6676 XRP |
1.1855 USD |
1.1320 USD |
1.1912 USD |
1.1439 USD |
| 2026-06-17 |
1.2001 USD |
23,712,099.6934 XRP |
1.2170 USD |
1.1707 USD |
1.2262 USD |
1.1848 USD |
| 2026-06-16 |
1.2275 USD |
19,774,672.0283 XRP |
1.2372 USD |
1.2039 USD |
1.2553 USD |
1.2176 USD |
| 2026-06-15 |
1.2398 USD |
41,080,975.5985 XRP |
1.1853 USD |
1.1776 USD |
1.2934 USD |
1.2355 USD |
| 2026-06-14 |
1.1569 USD |
12,679,035.6721 XRP |
1.1502 USD |
1.1265 USD |
1.1868 USD |
1.1859 USD |
| 2026-06-13 |
1.1457 USD |
7,767,867.6480 XRP |
1.1320 USD |
1.1287 USD |
1.1600 USD |
1.1503 USD |
| 2026-06-12 |
1.1372 USD |
17,771,741.1518 XRP |
1.1415 USD |
1.1250 USD |
1.1565 USD |
1.1288 USD |
| 2026-06-11 |
1.1213 USD |
14,802,521.5895 XRP |
1.0961 USD |
1.0956 USD |
1.1487 USD |
1.1395 USD |
| 2026-06-10 |
1.1095 USD |
19,546,864.5884 XRP |
1.1371 USD |
1.0880 USD |
1.1404 USD |
1.0965 USD |