Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
0.3561 USD |
9,845,626.5146 XRP |
0.3457 USD |
0.3457 USD |
0.3696 USD |
0.3675 USD |
| 2022-12-25 |
0.3482 USD |
2,148,145.1838 XRP |
0.3515 USD |
0.3442 USD |
0.3517 USD |
0.3459 USD |
| 2022-12-24 |
0.3521 USD |
1,273,836.3120 XRP |
0.3544 USD |
0.3511 USD |
0.3544 USD |
0.3521 USD |
| 2022-12-23 |
0.3510 USD |
2,925,215.1461 XRP |
0.3491 USD |
0.3471 USD |
0.3550 USD |
0.3538 USD |
| 2022-12-22 |
0.3447 USD |
5,822,355.4084 XRP |
0.3447 USD |
0.3414 USD |
0.3500 USD |
0.3491 USD |
| 2022-12-21 |
0.3432 USD |
5,771,975.6905 XRP |
0.3482 USD |
0.3373 USD |
0.3502 USD |
0.3457 USD |
| 2022-12-20 |
0.3432 USD |
6,082,889.7802 XRP |
0.3391 USD |
0.3362 USD |
0.3531 USD |
0.3502 USD |
| 2022-12-19 |
0.3406 USD |
11,914,040.6522 XRP |
0.3504 USD |
0.3322 USD |
0.3533 USD |
0.3392 USD |
| 2022-12-18 |
0.3516 USD |
3,743,364.1678 XRP |
0.3545 USD |
0.3476 USD |
0.3550 USD |
0.3497 USD |
| 2022-12-17 |
0.3527 USD |
4,046,331.4087 XRP |
0.3508 USD |
0.3474 USD |
0.3570 USD |
0.3529 USD |
| 2022-12-16 |
0.3642 USD |
10,569,703.7666 XRP |
0.3783 USD |
0.3474 USD |
0.3799 USD |
0.3522 USD |
| 2022-12-15 |
0.3798 USD |
5,143,208.8211 XRP |
0.3854 USD |
0.3739 USD |
0.3863 USD |
0.3784 USD |
| 2022-12-14 |
0.3888 USD |
7,571,833.5747 XRP |
0.3950 USD |
0.3754 USD |
0.3953 USD |
0.3844 USD |
| 2022-12-13 |
0.3892 USD |
11,020,488.3992 XRP |
0.3874 USD |
0.3783 USD |
0.3968 USD |
0.3948 USD |
| 2022-12-12 |
0.3783 USD |
8,247,660.5824 XRP |
0.3809 USD |
0.3711 USD |
0.3897 USD |
0.3879 USD |
| 2022-12-11 |
0.3871 USD |
4,925,513.9152 XRP |
0.3865 USD |
0.3814 USD |
0.3886 USD |
0.3828 USD |
| 2022-12-10 |
0.3869 USD |
2,732,027.9264 XRP |
0.3890 USD |
0.3856 USD |
0.3891 USD |
0.3868 USD |
| 2022-12-09 |
0.3890 USD |
2,534,063.6853 XRP |
0.3945 USD |
0.3848 USD |
0.3949 USD |
0.3888 USD |
| 2022-12-08 |
0.3880 USD |
2,664,697.6511 XRP |
0.3833 USD |
0.3832 USD |
0.3933 USD |
0.3930 USD |
| 2022-12-07 |
0.3805 USD |
3,366,138.7824 XRP |
0.3913 USD |
0.3739 USD |
0.3923 USD |
0.3831 USD |
| 2022-12-06 |
0.3861 USD |
4,719,883.2091 XRP |
0.3892 USD |
0.3809 USD |
0.3908 USD |
0.3902 USD |
| 2022-12-05 |
0.3884 USD |
5,646,911.6903 XRP |
0.3896 USD |
0.3810 USD |
0.3950 USD |
0.3894 USD |
| 2022-12-04 |
0.3904 USD |
4,024,246.1071 XRP |
0.3871 USD |
0.3864 USD |
0.3933 USD |
0.3888 USD |
| 2022-12-03 |
0.3915 USD |
3,245,777.5425 XRP |
0.3949 USD |
0.3857 USD |
0.3972 USD |
0.3880 USD |
| 2022-12-02 |
0.3898 USD |
5,750,490.5611 XRP |
0.3967 USD |
0.3837 USD |
0.3973 USD |
0.3958 USD |
| 2022-12-01 |
0.3988 USD |
3,606,057.8313 XRP |
0.4078 USD |
0.3945 USD |
0.4092 USD |
0.3970 USD |
| 2022-11-30 |
0.4018 USD |
5,006,847.8167 XRP |
0.3977 USD |
0.3929 USD |
0.4114 USD |
0.4097 USD |
| 2022-11-29 |
0.3914 USD |
5,755,520.4518 XRP |
0.3886 USD |
0.3830 USD |
0.4037 USD |
0.3981 USD |
| 2022-11-28 |
0.3820 USD |
6,778,660.4588 XRP |
0.3960 USD |
0.3731 USD |
0.3985 USD |
0.3896 USD |
| 2022-11-27 |
0.4035 USD |
5,693,528.7399 XRP |
0.3965 USD |
0.3947 USD |
0.4230 USD |
0.3966 USD |
| 2022-11-26 |
0.4040 USD |
3,321,090.1695 XRP |
0.4075 USD |
0.3945 USD |
0.4137 USD |
0.3996 USD |
| 2022-11-25 |
0.4053 USD |
7,511,468.0173 XRP |
0.4010 USD |
0.3889 USD |
0.4184 USD |
0.4096 USD |
| 2022-11-24 |
0.3865 USD |
9,631,622.8615 XRP |
0.3809 USD |
0.3740 USD |
0.4048 USD |
0.4017 USD |
| 2022-11-23 |
0.3756 USD |
6,374,793.1928 XRP |
0.3746 USD |
0.3678 USD |
0.3819 USD |
0.3805 USD |
| 2022-11-22 |
0.3654 USD |
8,772,762.6810 XRP |
0.3640 USD |
0.3511 USD |
0.3773 USD |
0.3758 USD |
| 2022-11-21 |
0.3529 USD |
8,892,420.8851 XRP |
0.3603 USD |
0.3458 USD |
0.3616 USD |
0.3586 USD |
| 2022-11-20 |
0.3768 USD |
17,767,220.7996 XRP |
0.3835 USD |
0.3651 USD |
0.3954 USD |
0.3671 USD |
| 2022-11-19 |
0.3817 USD |
3,194,178.2493 XRP |
0.3824 USD |
0.3753 USD |
0.3878 USD |
0.3845 USD |
| 2022-11-18 |
0.3802 USD |
5,594,174.6316 XRP |
0.3817 USD |
0.3743 USD |
0.3870 USD |
0.3825 USD |
| 2022-11-17 |
0.3770 USD |
8,149,264.6963 XRP |
0.3749 USD |
0.3690 USD |
0.3867 USD |
0.3825 USD |
| 2022-11-16 |
0.3743 USD |
11,296,648.1104 XRP |
0.3883 USD |
0.3615 USD |
0.3907 USD |
0.3744 USD |
| 2022-11-15 |
0.3817 USD |
16,727,353.2722 XRP |
0.3768 USD |
0.3666 USD |
0.3975 USD |
0.3897 USD |
| 2022-11-14 |
0.3557 USD |
32,659,404.6966 XRP |
0.3395 USD |
0.3210 USD |
0.3790 USD |
0.3732 USD |
| 2022-11-13 |
0.3454 USD |
11,228,362.9502 XRP |
0.3628 USD |
0.3328 USD |
0.3685 USD |
0.3384 USD |
| 2022-11-12 |
0.3675 USD |
4,948,915.6278 XRP |
0.3833 USD |
0.3590 USD |
0.3833 USD |
0.3634 USD |
| 2022-11-11 |
0.3820 USD |
9,402,419.3886 XRP |
0.3928 USD |
0.3656 USD |
0.3978 USD |
0.3819 USD |
| 2022-11-10 |
0.3701 USD |
26,463,580.5154 XRP |
0.3315 USD |
0.3302 USD |
0.4016 USD |
0.3958 USD |
| 2022-11-09 |
0.3575 USD |
28,359,644.3403 XRP |
0.4064 USD |
0.3200 USD |
0.4105 USD |
0.3306 USD |
| 2022-11-08 |
0.4173 USD |
43,457,364.4219 XRP |
0.4664 USD |
0.3350 USD |
0.4666 USD |
0.4021 USD |
| 2022-11-07 |
0.4703 USD |
15,383,222.9787 XRP |
0.4709 USD |
0.4582 USD |
0.4798 USD |
0.4649 USD |