Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-25 |
0.4510 USD |
3,857,119.2918 XRP |
0.4527 USD |
0.4434 USD |
0.4541 USD |
0.4528 USD |
| 2023-05-24 |
0.4540 USD |
11,024,465.4059 XRP |
0.4647 USD |
0.4456 USD |
0.4647 USD |
0.4529 USD |
| 2023-05-23 |
0.4623 USD |
2,119,899.3132 XRP |
0.4619 USD |
0.4586 USD |
0.4670 USD |
0.4647 USD |
| 2023-05-22 |
0.4604 USD |
5,202,186.4224 XRP |
0.4576 USD |
0.4500 USD |
0.4675 USD |
0.4604 USD |
| 2023-05-21 |
0.4628 USD |
1,815,298.0297 XRP |
0.4687 USD |
0.4554 USD |
0.4705 USD |
0.4593 USD |
| 2023-05-20 |
0.4667 USD |
1,710,107.2881 XRP |
0.4676 USD |
0.4624 USD |
0.4718 USD |
0.4692 USD |
| 2023-05-19 |
0.4664 USD |
8,681,815.6210 XRP |
0.4604 USD |
0.4578 USD |
0.4750 USD |
0.4663 USD |
| 2023-05-18 |
0.4610 USD |
6,124,549.8145 XRP |
0.4484 USD |
0.4432 USD |
0.4723 USD |
0.4624 USD |
| 2023-05-17 |
0.4487 USD |
12,531,333.3311 XRP |
0.4428 USD |
0.4377 USD |
0.4614 USD |
0.4485 USD |
| 2023-05-16 |
0.4251 USD |
3,110,377.8468 XRP |
0.4276 USD |
0.4187 USD |
0.4374 USD |
0.4368 USD |
| 2023-05-15 |
0.4266 USD |
2,216,630.1114 XRP |
0.4256 USD |
0.4216 USD |
0.4304 USD |
0.4290 USD |
| 2023-05-14 |
0.4263 USD |
765,879.4425 XRP |
0.4240 USD |
0.4215 USD |
0.4316 USD |
0.4255 USD |
| 2023-05-13 |
0.4265 USD |
1,368,051.6411 XRP |
0.4303 USD |
0.4235 USD |
0.4303 USD |
0.4242 USD |
| 2023-05-12 |
0.4278 USD |
4,662,781.5530 XRP |
0.4208 USD |
0.4162 USD |
0.4437 USD |
0.4304 USD |
| 2023-05-11 |
0.4205 USD |
5,480,469.3655 XRP |
0.4307 USD |
0.4119 USD |
0.4307 USD |
0.4221 USD |
| 2023-05-10 |
0.4264 USD |
8,254,503.3657 XRP |
0.4290 USD |
0.4126 USD |
0.4343 USD |
0.4301 USD |
| 2023-05-09 |
0.4248 USD |
5,592,427.0914 XRP |
0.4282 USD |
0.4209 USD |
0.4289 USD |
0.4282 USD |
| 2023-05-08 |
0.4299 USD |
6,921,121.7915 XRP |
0.4483 USD |
0.4100 USD |
0.4515 USD |
0.4214 USD |
| 2023-05-07 |
0.4574 USD |
1,109,877.4266 XRP |
0.4591 USD |
0.4537 USD |
0.4607 USD |
0.4553 USD |
| 2023-05-06 |
0.4581 USD |
2,029,311.6402 XRP |
0.4675 USD |
0.4520 USD |
0.4695 USD |
0.4571 USD |
| 2023-05-05 |
0.4642 USD |
3,636,057.2647 XRP |
0.4611 USD |
0.4546 USD |
0.4705 USD |
0.4676 USD |
| 2023-05-04 |
0.4602 USD |
2,753,880.2538 XRP |
0.4630 USD |
0.4551 USD |
0.4650 USD |
0.4607 USD |
| 2023-05-03 |
0.4573 USD |
4,027,608.7347 XRP |
0.4646 USD |
0.4505 USD |
0.4655 USD |
0.4641 USD |
| 2023-05-02 |
0.4622 USD |
2,453,004.4835 XRP |
0.4646 USD |
0.4578 USD |
0.4663 USD |
0.4652 USD |
| 2023-05-01 |
0.4625 USD |
3,928,405.9073 XRP |
0.4703 USD |
0.4550 USD |
0.4726 USD |
0.4634 USD |
| 2023-04-30 |
0.4754 USD |
1,366,592.5444 XRP |
0.4781 USD |
0.4693 USD |
0.4817 USD |
0.4739 USD |
| 2023-04-29 |
0.4802 USD |
1,438,325.9530 XRP |
0.4787 USD |
0.4717 USD |
0.4869 USD |
0.4776 USD |
| 2023-04-28 |
0.4729 USD |
3,753,390.6521 XRP |
0.4663 USD |
0.4638 USD |
0.4825 USD |
0.4772 USD |
| 2023-04-27 |
0.4639 USD |
3,640,336.4212 XRP |
0.4610 USD |
0.4563 USD |
0.4697 USD |
0.4669 USD |
| 2023-04-26 |
0.4666 USD |
12,120,912.5265 XRP |
0.4694 USD |
0.4333 USD |
0.4830 USD |
0.4596 USD |
| 2023-04-25 |
0.4603 USD |
3,822,245.4469 XRP |
0.4600 USD |
0.4510 USD |
0.4716 USD |
0.4703 USD |
| 2023-04-24 |
0.4656 USD |
6,692,771.1277 XRP |
0.4653 USD |
0.4473 USD |
0.4850 USD |
0.4616 USD |
| 2023-04-23 |
0.4623 USD |
3,624,693.4746 XRP |
0.4718 USD |
0.4535 USD |
0.4720 USD |
0.4636 USD |
| 2023-04-22 |
0.4633 USD |
3,718,064.3686 XRP |
0.4494 USD |
0.4458 USD |
0.4754 USD |
0.4692 USD |
| 2023-04-21 |
0.4591 USD |
10,107,489.5316 XRP |
0.4750 USD |
0.4404 USD |
0.4792 USD |
0.4468 USD |
| 2023-04-20 |
0.4821 USD |
9,478,095.8176 XRP |
0.4921 USD |
0.4650 USD |
0.4995 USD |
0.4736 USD |
| 2023-04-19 |
0.5021 USD |
12,576,350.8993 XRP |
0.5326 USD |
0.4648 USD |
0.5371 USD |
0.4946 USD |
| 2023-04-18 |
0.5207 USD |
4,574,007.3527 XRP |
0.5113 USD |
0.5096 USD |
0.5383 USD |
0.5317 USD |
| 2023-04-17 |
0.5121 USD |
4,165,778.9981 XRP |
0.5210 USD |
0.5070 USD |
0.5210 USD |
0.5110 USD |
| 2023-04-16 |
0.5207 USD |
2,115,799.8756 XRP |
0.5208 USD |
0.5160 USD |
0.5246 USD |
0.5220 USD |
| 2023-04-15 |
0.5216 USD |
2,191,386.1803 XRP |
0.5232 USD |
0.5171 USD |
0.5262 USD |
0.5206 USD |
| 2023-04-14 |
0.5271 USD |
9,754,025.2472 XRP |
0.5124 USD |
0.5118 USD |
0.5476 USD |
0.5239 USD |
| 2023-04-13 |
0.5100 USD |
4,575,508.7168 XRP |
0.5048 USD |
0.5018 USD |
0.5160 USD |
0.5137 USD |
| 2023-04-12 |
0.5051 USD |
6,033,832.2704 XRP |
0.5176 USD |
0.4982 USD |
0.5179 USD |
0.5054 USD |
| 2023-04-11 |
0.5186 USD |
6,651,432.4235 XRP |
0.5178 USD |
0.5111 USD |
0.5286 USD |
0.5170 USD |
| 2023-04-10 |
0.5103 USD |
3,810,621.4667 XRP |
0.5053 USD |
0.5005 USD |
0.5200 USD |
0.5188 USD |
| 2023-04-09 |
0.5034 USD |
1,262,259.6315 XRP |
0.5053 USD |
0.4993 USD |
0.5088 USD |
0.5055 USD |
| 2023-04-08 |
0.5080 USD |
1,777,016.3775 XRP |
0.5129 USD |
0.5030 USD |
0.5129 USD |
0.5054 USD |
| 2023-04-07 |
0.5058 USD |
4,655,415.0681 XRP |
0.5026 USD |
0.4970 USD |
0.5148 USD |
0.5130 USD |
| 2023-04-06 |
0.5007 USD |
3,411,678.3911 XRP |
0.5058 USD |
0.4917 USD |
0.5098 USD |
0.5028 USD |