Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-07 |
0.4703 USD |
15,383,222.9787 XRP |
0.4709 USD |
0.4582 USD |
0.4798 USD |
0.4649 USD |
| 2022-11-06 |
0.4875 USD |
2,777,313.7662 XRP |
0.4932 USD |
0.4816 USD |
0.4946 USD |
0.4840 USD |
| 2022-11-05 |
0.4986 USD |
3,796,250.2695 XRP |
0.5063 USD |
0.4917 USD |
0.5100 USD |
0.4959 USD |
| 2022-11-04 |
0.4908 USD |
12,281,596.4612 XRP |
0.4549 USD |
0.4535 USD |
0.5071 USD |
0.4985 USD |
| 2022-11-03 |
0.4539 USD |
5,026,114.6248 XRP |
0.4500 USD |
0.4490 USD |
0.4593 USD |
0.4547 USD |
| 2022-11-02 |
0.4570 USD |
5,817,439.4888 XRP |
0.4636 USD |
0.4453 USD |
0.4658 USD |
0.4513 USD |
| 2022-11-01 |
0.4592 USD |
10,395,575.2955 XRP |
0.4643 USD |
0.4547 USD |
0.4667 USD |
0.4655 USD |
| 2022-10-31 |
0.4540 USD |
9,231,895.6831 XRP |
0.4581 USD |
0.4482 USD |
0.4658 USD |
0.4658 USD |
| 2022-10-30 |
0.4642 USD |
4,009,218.3579 XRP |
0.4704 USD |
0.4534 USD |
0.4730 USD |
0.4573 USD |
| 2022-10-29 |
0.4731 USD |
6,988,123.4992 XRP |
0.4730 USD |
0.4667 USD |
0.4830 USD |
0.4689 USD |
| 2022-10-28 |
0.4651 USD |
5,187,839.2653 XRP |
0.4616 USD |
0.4567 USD |
0.4741 USD |
0.4732 USD |
| 2022-10-27 |
0.4698 USD |
5,882,473.7545 XRP |
0.4687 USD |
0.4585 USD |
0.4821 USD |
0.4626 USD |
| 2022-10-26 |
0.4660 USD |
6,312,282.7221 XRP |
0.4611 USD |
0.4570 USD |
0.4710 USD |
0.4694 USD |
| 2022-10-25 |
0.4544 USD |
8,221,646.8039 XRP |
0.4541 USD |
0.4435 USD |
0.4726 USD |
0.4589 USD |
| 2022-10-24 |
0.4576 USD |
9,496,401.9164 XRP |
0.4688 USD |
0.4480 USD |
0.4732 USD |
0.4561 USD |
| 2022-10-23 |
0.4596 USD |
2,725,064.6467 XRP |
0.4654 USD |
0.4518 USD |
0.4678 USD |
0.4651 USD |
| 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 |