Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
1.8648 USD |
8,044,047.6336 XRP |
1.8485 USD |
1.8425 USD |
1.8843 USD |
1.8748 USD |
| 2025-12-29 |
1.8963 USD |
5,589,723.2841 XRP |
1.8642 USD |
1.8613 USD |
1.9156 USD |
1.8923 USD |
| 2025-12-28 |
1.8688 USD |
3,248,624.0155 XRP |
1.8722 USD |
1.8526 USD |
1.8781 USD |
1.8550 USD |
| 2025-12-27 |
1.8488 USD |
4,475,636.8548 XRP |
1.8425 USD |
1.8404 USD |
1.8737 USD |
1.8642 USD |
| 2025-12-26 |
1.8639 USD |
4,428,272.7818 XRP |
1.8316 USD |
1.8238 USD |
1.8813 USD |
1.8762 USD |
| 2025-12-25 |
1.8698 USD |
5,461,785.5639 XRP |
1.8609 USD |
1.8528 USD |
1.8873 USD |
1.8644 USD |
| 2025-12-24 |
1.8597 USD |
6,671,338.8345 XRP |
1.8727 USD |
1.8357 USD |
1.8770 USD |
1.8563 USD |
| 2025-12-23 |
1.8845 USD |
10,260,650.2618 XRP |
1.9025 USD |
1.8629 USD |
1.9081 USD |
1.8779 USD |
| 2025-12-22 |
1.9313 USD |
6,059,068.7824 XRP |
1.9215 USD |
1.9026 USD |
1.9479 USD |
1.9180 USD |
| 2025-12-21 |
1.9308 USD |
2,642,194.9031 XRP |
1.9327 USD |
1.9155 USD |
1.9486 USD |
1.9293 USD |
| 2025-12-20 |
1.9261 USD |
8,589,663.5879 XRP |
1.9081 USD |
1.8931 USD |
1.9579 USD |
1.9207 USD |
| 2025-12-19 |
1.8461 USD |
18,778,987.1375 XRP |
1.8065 USD |
1.7708 USD |
1.9073 USD |
1.8839 USD |
| 2025-12-18 |
1.8479 USD |
4,025,074.7655 XRP |
1.8620 USD |
1.8261 USD |
1.8718 USD |
1.8432 USD |
| 2025-12-17 |
1.9218 USD |
3,115,533.6031 XRP |
1.9293 USD |
1.8989 USD |
1.9399 USD |
1.9003 USD |
| 2025-12-16 |
1.8831 USD |
6,735,384.8040 XRP |
1.8985 USD |
1.8523 USD |
1.9369 USD |
1.9362 USD |
| 2025-12-15 |
1.9341 USD |
15,374,814.2926 XRP |
1.9788 USD |
1.8699 USD |
2.0138 USD |
1.9057 USD |
| 2025-12-14 |
2.0096 USD |
2,814,890.3641 XRP |
2.0229 USD |
1.9879 USD |
2.0309 USD |
1.9912 USD |
| 2025-12-13 |
2.0287 USD |
4,689,990.8493 XRP |
2.0077 USD |
2.0070 USD |
2.0477 USD |
2.0202 USD |
| 2025-12-12 |
2.0335 USD |
2,581,314.5641 XRP |
2.0344 USD |
2.0160 USD |
2.0440 USD |
2.0370 USD |
| 2025-12-11 |
2.0149 USD |
6,118,772.5688 XRP |
2.0422 USD |
1.9938 USD |
2.0472 USD |
2.0151 USD |
| 2025-12-10 |
2.0818 USD |
4,924,300.1795 XRP |
2.1064 USD |
2.0592 USD |
2.1100 USD |
2.0644 USD |
| 2025-12-09 |
2.0999 USD |
15,337,523.8477 XRP |
2.0725 USD |
2.0420 USD |
2.1778 USD |
2.1514 USD |
| 2025-12-08 |
2.0716 USD |
13,812,810.4635 XRP |
2.0447 USD |
2.0288 USD |
2.1236 USD |
2.0781 USD |
| 2025-12-07 |
2.0399 USD |
8,517,912.6139 XRP |
2.0315 USD |
1.9900 USD |
2.0965 USD |
2.0860 USD |
| 2025-12-06 |
2.0295 USD |
3,735,401.3250 XRP |
2.0358 USD |
2.0169 USD |
2.0508 USD |
2.0271 USD |
| 2025-12-05 |
2.0812 USD |
4,810,225.9601 XRP |
2.0962 USD |
2.0550 USD |
2.1130 USD |
2.0887 USD |
| 2025-12-04 |
2.1440 USD |
11,837,112.9428 XRP |
2.1984 USD |
2.0694 USD |
2.2142 USD |
2.1059 USD |
| 2025-12-03 |
2.1842 USD |
10,937,763.4441 XRP |
2.1537 USD |
2.1417 USD |
2.2200 USD |
2.1746 USD |
| 2025-12-02 |
2.0219 USD |
3,003,212.8872 XRP |
2.0300 USD |
2.0030 USD |
2.0432 USD |
2.0179 USD |
| 2025-12-01 |
2.0857 USD |
9,395,400.5224 XRP |
2.1542 USD |
2.0341 USD |
2.1613 USD |
2.0366 USD |
| 2025-11-30 |
2.1969 USD |
6,263,958.7486 XRP |
2.2029 USD |
2.1813 USD |
2.2128 USD |
2.1919 USD |
| 2025-11-29 |
2.2025 USD |
5,947,584.6742 XRP |
2.1798 USD |
2.1663 USD |
2.2220 USD |
2.2180 USD |
| 2025-11-28 |
2.2198 USD |
16,294,295.5717 XRP |
2.2000 USD |
2.1670 USD |
2.2750 USD |
2.1775 USD |
| 2025-11-27 |
2.2050 USD |
6,964,609.5635 XRP |
2.2234 USD |
2.1738 USD |
2.2344 USD |
2.1828 USD |
| 2025-11-26 |
2.2021 USD |
14,395,936.4800 XRP |
2.2012 USD |
2.1443 USD |
2.2541 USD |
2.2257 USD |
| 2025-11-25 |
2.2148 USD |
14,740,912.3324 XRP |
2.2269 USD |
2.1579 USD |
2.2640 USD |
2.1872 USD |
| 2025-11-24 |
2.0707 USD |
7,906,484.7195 XRP |
2.0487 USD |
2.0241 USD |
2.1054 USD |
2.0525 USD |
| 2025-11-23 |
2.0419 USD |
14,859,834.6188 XRP |
1.9495 USD |
1.9484 USD |
2.0799 USD |
2.0595 USD |
| 2025-11-22 |
1.9271 USD |
8,961,651.3184 XRP |
1.9497 USD |
1.8875 USD |
1.9621 USD |
1.9251 USD |
| 2025-11-21 |
1.9421 USD |
15,014,998.4276 XRP |
1.9977 USD |
1.8450 USD |
2.0281 USD |
1.9043 USD |
| 2025-11-20 |
2.1251 USD |
6,440,427.5177 XRP |
2.1077 USD |
2.0946 USD |
2.1477 USD |
2.1134 USD |
| 2025-11-19 |
2.0878 USD |
37,766,856.3021 XRP |
2.2161 USD |
2.0250 USD |
2.2175 USD |
2.1077 USD |
| 2025-11-18 |
2.1663 USD |
16,606,434.7271 XRP |
2.1621 USD |
2.1058 USD |
2.2279 USD |
2.2149 USD |
| 2025-11-17 |
2.2162 USD |
20,589,745.1465 XRP |
2.2133 USD |
2.1323 USD |
2.3033 USD |
2.1324 USD |
| 2025-11-16 |
2.2097 USD |
17,917,159.2520 XRP |
2.2360 USD |
2.1552 USD |
2.2775 USD |
2.2184 USD |
| 2025-11-15 |
2.2684 USD |
5,604,127.2981 XRP |
2.2430 USD |
2.2413 USD |
2.3000 USD |
2.2585 USD |
| 2025-11-14 |
2.2851 USD |
25,002,159.0075 XRP |
2.3213 USD |
2.2233 USD |
2.3375 USD |
2.2500 USD |
| 2025-11-13 |
2.4252 USD |
27,882,854.1144 XRP |
2.3877 USD |
2.2754 USD |
2.5254 USD |
2.2968 USD |
| 2025-11-12 |
2.3838 USD |
14,386,543.0011 XRP |
2.3915 USD |
2.3158 USD |
2.4493 USD |
2.3706 USD |
| 2025-11-11 |
2.4927 USD |
7,743,166.6141 XRP |
2.5252 USD |
2.4400 USD |
2.5692 USD |
2.4567 USD |