Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-22 |
0.4646 USD |
2,589,860.1068 XRP |
0.4611 USD |
0.4566 USD |
0.4704 USD |
0.4663 USD |
| 2022-10-21 |
0.4484 USD |
8,262,161.3214 XRP |
0.4465 USD |
0.4350 USD |
0.4612 USD |
0.4612 USD |
| 2022-10-20 |
0.4535 USD |
19,159,965.2733 XRP |
0.4506 USD |
0.4220 USD |
0.4653 USD |
0.4503 USD |
| 2022-10-19 |
0.4571 USD |
4,968,141.9847 XRP |
0.4656 USD |
0.4516 USD |
0.4664 USD |
0.4596 USD |
| 2022-10-18 |
0.4681 USD |
5,071,813.7731 XRP |
0.4808 USD |
0.4576 USD |
0.4839 USD |
0.4675 USD |
| 2022-10-17 |
0.4733 USD |
7,489,127.5618 XRP |
0.4762 USD |
0.4632 USD |
0.4826 USD |
0.4794 USD |
| 2022-10-16 |
0.4791 USD |
6,210,159.0930 XRP |
0.4819 USD |
0.4688 USD |
0.4873 USD |
0.4768 USD |
| 2022-10-15 |
0.4832 USD |
4,954,817.5033 XRP |
0.4894 USD |
0.4777 USD |
0.4894 USD |
0.4823 USD |
| 2022-10-14 |
0.4968 USD |
12,305,299.8535 XRP |
0.4794 USD |
0.4783 USD |
0.5118 USD |
0.4829 USD |
| 2022-10-13 |
0.4659 USD |
17,733,579.6768 XRP |
0.4882 USD |
0.4411 USD |
0.4894 USD |
0.4808 USD |
| 2022-10-12 |
0.4887 USD |
5,600,674.8327 XRP |
0.4857 USD |
0.4821 USD |
0.4957 USD |
0.4883 USD |
| 2022-10-11 |
0.4907 USD |
11,161,570.3738 XRP |
0.4934 USD |
0.4763 USD |
0.5020 USD |
0.4965 USD |
| 2022-10-10 |
0.5185 USD |
7,598,076.3638 XRP |
0.5320 USD |
0.4934 USD |
0.5380 USD |
0.5014 USD |
| 2022-10-09 |
0.5306 USD |
5,810,009.3948 XRP |
0.5155 USD |
0.5059 USD |
0.5486 USD |
0.5350 USD |
| 2022-10-08 |
0.5194 USD |
7,846,941.1507 XRP |
0.5175 USD |
0.5115 USD |
0.5290 USD |
0.5172 USD |
| 2022-10-07 |
0.5008 USD |
10,792,020.5325 XRP |
0.4926 USD |
0.4825 USD |
0.5331 USD |
0.5181 USD |
| 2022-10-06 |
0.4967 USD |
6,164,437.6495 XRP |
0.4886 USD |
0.4884 USD |
0.5055 USD |
0.4926 USD |
| 2022-10-05 |
0.4878 USD |
9,279,624.1168 XRP |
0.4794 USD |
0.4726 USD |
0.5014 USD |
0.4901 USD |
| 2022-10-04 |
0.4730 USD |
9,615,075.0304 XRP |
0.4626 USD |
0.4520 USD |
0.4852 USD |
0.4788 USD |
| 2022-10-03 |
0.4517 USD |
7,376,558.2423 XRP |
0.4485 USD |
0.4380 USD |
0.4694 USD |
0.4632 USD |
| 2022-10-02 |
0.4639 USD |
6,740,458.2028 XRP |
0.4754 USD |
0.4440 USD |
0.4780 USD |
0.4492 USD |
| 2022-10-01 |
0.4759 USD |
5,281,664.9835 XRP |
0.4798 USD |
0.4677 USD |
0.4858 USD |
0.4743 USD |
| 2022-09-30 |
0.4840 USD |
16,559,542.5038 XRP |
0.4873 USD |
0.4650 USD |
0.4994 USD |
0.4854 USD |
| 2022-09-29 |
0.4674 USD |
17,500,004.6009 XRP |
0.4493 USD |
0.4259 USD |
0.5094 USD |
0.4859 USD |
| 2022-09-28 |
0.4313 USD |
11,099,327.6407 XRP |
0.4468 USD |
0.4174 USD |
0.4552 USD |
0.4522 USD |
| 2022-09-27 |
0.4604 USD |
12,879,021.7245 XRP |
0.4681 USD |
0.4350 USD |
0.4873 USD |
0.4478 USD |
| 2022-09-26 |
0.4738 USD |
19,182,888.5650 XRP |
0.4919 USD |
0.4580 USD |
0.5013 USD |
0.4680 USD |
| 2022-09-25 |
0.4932 USD |
21,096,950.0969 XRP |
0.4878 USD |
0.4755 USD |
0.5202 USD |
0.4926 USD |
| 2022-09-24 |
0.4917 USD |
10,638,639.0733 XRP |
0.5069 USD |
0.4717 USD |
0.5189 USD |
0.4946 USD |
| 2022-09-23 |
0.4980 USD |
29,089,986.0086 XRP |
0.4860 USD |
0.4568 USD |
0.5587 USD |
0.5077 USD |
| 2022-09-22 |
0.4446 USD |
21,344,244.6294 XRP |
0.3948 USD |
0.3946 USD |
0.4996 USD |
0.4852 USD |
| 2022-09-21 |
0.4015 USD |
16,664,298.2308 XRP |
0.4129 USD |
0.3823 USD |
0.4342 USD |
0.3918 USD |
| 2022-09-20 |
0.3981 USD |
20,404,520.1613 XRP |
0.3857 USD |
0.3709 USD |
0.4237 USD |
0.4137 USD |
| 2022-09-19 |
0.3626 USD |
10,647,362.3428 XRP |
0.3577 USD |
0.3401 USD |
0.3933 USD |
0.3860 USD |
| 2022-09-18 |
0.3818 USD |
9,837,662.0574 XRP |
0.3763 USD |
0.3599 USD |
0.3979 USD |
0.3615 USD |
| 2022-09-17 |
0.3707 USD |
5,495,412.9600 XRP |
0.3551 USD |
0.3468 USD |
0.3800 USD |
0.3745 USD |
| 2022-09-16 |
0.3356 USD |
4,996,272.5681 XRP |
0.3262 USD |
0.3216 USD |
0.3575 USD |
0.3569 USD |
| 2022-09-15 |
0.3292 USD |
6,906,524.3836 XRP |
0.3418 USD |
0.3250 USD |
0.3423 USD |
0.3262 USD |
| 2022-09-14 |
0.3376 USD |
1,548,803.2066 XRP |
0.3323 USD |
0.3317 USD |
0.3443 USD |
0.3413 USD |
| 2022-09-13 |
0.3462 USD |
5,229,808.0823 XRP |
0.3600 USD |
0.3313 USD |
0.3602 USD |
0.3349 USD |
| 2022-09-12 |
0.3537 USD |
1,995,679.6554 XRP |
0.3552 USD |
0.3481 USD |
0.3587 USD |
0.3573 USD |
| 2022-09-11 |
0.3558 USD |
1,046,969.4147 XRP |
0.3575 USD |
0.3520 USD |
0.3605 USD |
0.3557 USD |
| 2022-09-10 |
0.3576 USD |
4,680,480.9034 XRP |
0.3560 USD |
0.3518 USD |
0.3615 USD |
0.3568 USD |
| 2022-09-09 |
0.3487 USD |
7,024,222.7338 XRP |
0.3397 USD |
0.3393 USD |
0.3593 USD |
0.3572 USD |
| 2022-09-08 |
0.3343 USD |
2,325,493.9729 XRP |
0.3368 USD |
0.3283 USD |
0.3429 USD |
0.3396 USD |
| 2022-09-07 |
0.3257 USD |
8,933,925.6191 XRP |
0.3210 USD |
0.3126 USD |
0.3389 USD |
0.3366 USD |
| 2022-09-06 |
0.3295 USD |
4,375,818.5745 XRP |
0.3329 USD |
0.3180 USD |
0.3428 USD |
0.3240 USD |
| 2022-09-05 |
0.3275 USD |
2,790,367.9520 XRP |
0.3317 USD |
0.3226 USD |
0.3331 USD |
0.3313 USD |
| 2022-09-04 |
0.3306 USD |
814,879.2379 XRP |
0.3297 USD |
0.3278 USD |
0.3326 USD |
0.3301 USD |
| 2022-09-03 |
0.3298 USD |
586,517.9380 XRP |
0.3317 USD |
0.3266 USD |
0.3341 USD |
0.3300 USD |