Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-05 |
0.5117 USD |
6,271,893.3374 XRP |
0.5027 USD |
0.4989 USD |
0.5268 USD |
0.5054 USD |
| 2023-04-04 |
0.4998 USD |
6,451,696.9094 XRP |
0.4960 USD |
0.4875 USD |
0.5076 USD |
0.5030 USD |
| 2023-04-03 |
0.5029 USD |
9,006,024.3032 XRP |
0.5185 USD |
0.4823 USD |
0.5244 USD |
0.4970 USD |
| 2023-04-02 |
0.5187 USD |
5,739,092.8251 XRP |
0.5097 USD |
0.5020 USD |
0.5291 USD |
0.5183 USD |
| 2023-04-01 |
0.5132 USD |
9,072,076.1732 XRP |
0.5375 USD |
0.4979 USD |
0.5376 USD |
0.5118 USD |
| 2023-03-31 |
0.5368 USD |
11,875,611.2620 XRP |
0.5319 USD |
0.5260 USD |
0.5491 USD |
0.5386 USD |
| 2023-03-30 |
0.5362 USD |
17,856,770.2913 XRP |
0.5426 USD |
0.5217 USD |
0.5573 USD |
0.5365 USD |
| 2023-03-29 |
0.5505 USD |
33,194,479.1104 XRP |
0.5140 USD |
0.5140 USD |
0.5848 USD |
0.5470 USD |
| 2023-03-28 |
0.5015 USD |
27,664,102.9914 XRP |
0.4792 USD |
0.4654 USD |
0.5363 USD |
0.5199 USD |
| 2023-03-27 |
0.4677 USD |
17,095,138.2293 XRP |
0.4483 USD |
0.4429 USD |
0.4884 USD |
0.4771 USD |
| 2023-03-26 |
0.4512 USD |
5,136,082.2656 XRP |
0.4431 USD |
0.4410 USD |
0.4638 USD |
0.4491 USD |
| 2023-03-25 |
0.4520 USD |
10,336,448.2316 XRP |
0.4264 USD |
0.4234 USD |
0.4651 USD |
0.4518 USD |
| 2023-03-24 |
0.4279 USD |
5,434,418.5800 XRP |
0.4445 USD |
0.4149 USD |
0.4445 USD |
0.4238 USD |
| 2023-03-23 |
0.4431 USD |
14,729,465.0026 XRP |
0.4220 USD |
0.4128 USD |
0.4555 USD |
0.4452 USD |
| 2023-03-22 |
0.4411 USD |
20,726,740.5317 XRP |
0.4703 USD |
0.4097 USD |
0.4750 USD |
0.4215 USD |
| 2023-03-21 |
0.4467 USD |
35,382,685.3182 XRP |
0.3742 USD |
0.3733 USD |
0.4927 USD |
0.4658 USD |
| 2023-03-20 |
0.3786 USD |
13,755,044.3217 XRP |
0.3871 USD |
0.3720 USD |
0.3921 USD |
0.3769 USD |
| 2023-03-19 |
0.3904 USD |
10,053,718.2877 XRP |
0.3747 USD |
0.3739 USD |
0.4011 USD |
0.3934 USD |
| 2023-03-18 |
0.3804 USD |
5,417,399.8338 XRP |
0.3803 USD |
0.3704 USD |
0.3904 USD |
0.3742 USD |
| 2023-03-17 |
0.3731 USD |
4,658,205.0957 XRP |
0.3656 USD |
0.3631 USD |
0.3828 USD |
0.3767 USD |
| 2023-03-16 |
0.3636 USD |
3,568,225.6028 XRP |
0.3601 USD |
0.3577 USD |
0.3677 USD |
0.3658 USD |
| 2023-03-15 |
0.3678 USD |
6,797,521.4906 XRP |
0.3737 USD |
0.3571 USD |
0.3774 USD |
0.3633 USD |
| 2023-03-14 |
0.3773 USD |
12,747,670.5214 XRP |
0.3739 USD |
0.3668 USD |
0.3881 USD |
0.3756 USD |
| 2023-03-13 |
0.3703 USD |
18,113,113.5492 XRP |
0.3739 USD |
0.3572 USD |
0.3815 USD |
0.3725 USD |
| 2023-03-12 |
0.3631 USD |
10,296,734.3399 XRP |
0.3669 USD |
0.3518 USD |
0.3731 USD |
0.3697 USD |
| 2023-03-11 |
0.3668 USD |
13,886,667.4367 XRP |
0.3711 USD |
0.3609 USD |
0.3772 USD |
0.3647 USD |
| 2023-03-10 |
0.3677 USD |
6,026,707.5740 XRP |
0.3707 USD |
0.3574 USD |
0.3747 USD |
0.3725 USD |
| 2023-03-09 |
0.3849 USD |
8,138,848.0272 XRP |
0.3889 USD |
0.3641 USD |
0.3972 USD |
0.3724 USD |
| 2023-03-08 |
0.3898 USD |
10,056,346.3338 XRP |
0.3801 USD |
0.3725 USD |
0.4012 USD |
0.3927 USD |
| 2023-03-07 |
0.3767 USD |
6,602,371.5809 XRP |
0.3697 USD |
0.3670 USD |
0.3843 USD |
0.3802 USD |
| 2023-03-06 |
0.3670 USD |
3,816,743.5021 XRP |
0.3667 USD |
0.3594 USD |
0.3736 USD |
0.3716 USD |
| 2023-03-05 |
0.3712 USD |
1,880,018.2082 XRP |
0.3735 USD |
0.3667 USD |
0.3771 USD |
0.3683 USD |
| 2023-03-04 |
0.3748 USD |
2,176,233.8838 XRP |
0.3773 USD |
0.3684 USD |
0.3799 USD |
0.3734 USD |
| 2023-03-03 |
0.3654 USD |
6,476,560.8718 XRP |
0.3773 USD |
0.3520 USD |
0.3780 USD |
0.3753 USD |
| 2023-03-02 |
0.3790 USD |
2,431,517.8309 XRP |
0.3838 USD |
0.3738 USD |
0.3846 USD |
0.3784 USD |
| 2023-03-01 |
0.3800 USD |
3,888,093.7354 XRP |
0.3762 USD |
0.3730 USD |
0.3842 USD |
0.3830 USD |
| 2023-02-28 |
0.3773 USD |
3,466,354.1266 XRP |
0.3787 USD |
0.3720 USD |
0.3823 USD |
0.3765 USD |
| 2023-02-27 |
0.3758 USD |
2,215,958.6415 XRP |
0.3779 USD |
0.3709 USD |
0.3793 USD |
0.3786 USD |
| 2023-02-26 |
0.3779 USD |
2,789,269.5386 XRP |
0.3779 USD |
0.3750 USD |
0.3806 USD |
0.3778 USD |
| 2023-02-25 |
0.3752 USD |
2,393,649.1846 XRP |
0.3781 USD |
0.3694 USD |
0.3793 USD |
0.3772 USD |
| 2023-02-24 |
0.3808 USD |
6,169,968.5701 XRP |
0.3883 USD |
0.3727 USD |
0.3906 USD |
0.3782 USD |
| 2023-02-23 |
0.3901 USD |
4,743,199.0091 XRP |
0.3953 USD |
0.3856 USD |
0.3975 USD |
0.3882 USD |
| 2023-02-22 |
0.3912 USD |
4,014,215.3907 XRP |
0.3920 USD |
0.3835 USD |
0.3975 USD |
0.3952 USD |
| 2023-02-21 |
0.3935 USD |
3,740,230.2867 XRP |
0.3984 USD |
0.3876 USD |
0.4022 USD |
0.3909 USD |
| 2023-02-20 |
0.3957 USD |
4,184,462.1997 XRP |
0.3861 USD |
0.3775 USD |
0.4086 USD |
0.4000 USD |
| 2023-02-19 |
0.3910 USD |
2,733,681.3478 XRP |
0.3943 USD |
0.3852 USD |
0.3976 USD |
0.3857 USD |
| 2023-02-18 |
0.3947 USD |
2,961,930.8805 XRP |
0.3950 USD |
0.3915 USD |
0.3974 USD |
0.3944 USD |
| 2023-02-17 |
0.3911 USD |
3,127,011.8944 XRP |
0.3843 USD |
0.3814 USD |
0.3999 USD |
0.3953 USD |
| 2023-02-16 |
0.3982 USD |
6,817,630.7150 XRP |
0.4012 USD |
0.3910 USD |
0.4045 USD |
0.3925 USD |
| 2023-02-15 |
0.3874 USD |
8,864,395.5464 XRP |
0.3821 USD |
0.3768 USD |
0.4024 USD |
0.4012 USD |