Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-02 |
0.3300 USD |
1,849,378.3522 XRP |
0.3331 USD |
0.3253 USD |
0.3350 USD |
0.3297 USD |
| 2022-09-01 |
0.3261 USD |
2,065,951.9048 XRP |
0.3290 USD |
0.3217 USD |
0.3330 USD |
0.3321 USD |
| 2022-08-31 |
0.3292 USD |
1,899,595.0140 XRP |
0.3268 USD |
0.3233 USD |
0.3335 USD |
0.3311 USD |
| 2022-08-30 |
0.3286 USD |
3,471,852.5645 XRP |
0.3342 USD |
0.3202 USD |
0.3356 USD |
0.3296 USD |
| 2022-08-29 |
0.3242 USD |
2,298,021.4325 XRP |
0.3222 USD |
0.3187 USD |
0.3330 USD |
0.3309 USD |
| 2022-08-28 |
0.3346 USD |
524,770.6714 XRP |
0.3345 USD |
0.3323 USD |
0.3372 USD |
0.3343 USD |
| 2022-08-27 |
0.3332 USD |
12,139,697.8113 XRP |
0.3391 USD |
0.3277 USD |
0.3450 USD |
0.3331 USD |
| 2022-08-26 |
0.3480 USD |
6,992,326.0048 XRP |
0.3489 USD |
0.3330 USD |
0.3700 USD |
0.3377 USD |
| 2022-08-25 |
0.3471 USD |
1,302,554.4752 XRP |
0.3457 USD |
0.3435 USD |
0.3518 USD |
0.3497 USD |
| 2022-08-24 |
0.3461 USD |
2,699,185.4939 XRP |
0.3470 USD |
0.3390 USD |
0.3525 USD |
0.3457 USD |
| 2022-08-23 |
0.3419 USD |
2,356,146.7550 XRP |
0.3441 USD |
0.3328 USD |
0.3471 USD |
0.3462 USD |
| 2022-08-22 |
0.3368 USD |
2,591,146.3442 XRP |
0.3451 USD |
0.3316 USD |
0.3451 USD |
0.3410 USD |
| 2022-08-21 |
0.3450 USD |
17,406,554.3945 XRP |
0.3372 USD |
0.3357 USD |
0.3620 USD |
0.3467 USD |
| 2022-08-20 |
0.3381 USD |
2,087,829.9488 XRP |
0.3354 USD |
0.3322 USD |
0.3427 USD |
0.3357 USD |
| 2022-08-19 |
0.3445 USD |
8,724,746.1547 XRP |
0.3704 USD |
0.3301 USD |
0.3704 USD |
0.3341 USD |
| 2022-08-18 |
0.3755 USD |
7,123,168.9774 XRP |
0.3794 USD |
0.3694 USD |
0.3810 USD |
0.3699 USD |
| 2022-08-17 |
0.3798 USD |
9,356,751.0493 XRP |
0.3772 USD |
0.3678 USD |
0.3922 USD |
0.3766 USD |
| 2022-08-16 |
0.3746 USD |
4,252,358.1901 XRP |
0.3753 USD |
0.3671 USD |
0.3774 USD |
0.3774 USD |
| 2022-08-15 |
0.3726 USD |
3,825,426.6055 XRP |
0.3758 USD |
0.3660 USD |
0.3849 USD |
0.3725 USD |
| 2022-08-14 |
0.3826 USD |
2,878,959.8795 XRP |
0.3778 USD |
0.3740 USD |
0.3921 USD |
0.3762 USD |
| 2022-08-13 |
0.3827 USD |
1,685,680.5528 XRP |
0.3798 USD |
0.3771 USD |
0.3875 USD |
0.3781 USD |
| 2022-08-12 |
0.3750 USD |
2,640,033.4907 XRP |
0.3803 USD |
0.3705 USD |
0.3803 USD |
0.3781 USD |
| 2022-08-11 |
0.3812 USD |
2,716,344.1104 XRP |
0.3816 USD |
0.3774 USD |
0.3857 USD |
0.3808 USD |
| 2022-08-10 |
0.3702 USD |
4,926,318.2082 XRP |
0.3674 USD |
0.3585 USD |
0.3811 USD |
0.3799 USD |
| 2022-08-09 |
0.3684 USD |
5,633,894.9196 XRP |
0.3788 USD |
0.3610 USD |
0.3801 USD |
0.3686 USD |
| 2022-08-08 |
0.3807 USD |
2,934,489.4182 XRP |
0.3719 USD |
0.3716 USD |
0.3846 USD |
0.3828 USD |
| 2022-08-07 |
0.3719 USD |
1,375,292.3250 XRP |
0.3711 USD |
0.3682 USD |
0.3770 USD |
0.3720 USD |
| 2022-08-06 |
0.3742 USD |
931,735.2810 XRP |
0.3770 USD |
0.3717 USD |
0.3777 USD |
0.3742 USD |
| 2022-08-05 |
0.3736 USD |
2,928,711.7665 XRP |
0.3720 USD |
0.3678 USD |
0.3782 USD |
0.3754 USD |
| 2022-08-04 |
0.3688 USD |
3,254,435.7818 XRP |
0.3692 USD |
0.3650 USD |
0.3746 USD |
0.3695 USD |
| 2022-08-03 |
0.3709 USD |
4,647,088.5865 XRP |
0.3700 USD |
0.3635 USD |
0.3772 USD |
0.3737 USD |
| 2022-08-02 |
0.3740 USD |
6,187,721.5333 XRP |
0.3793 USD |
0.3671 USD |
0.3942 USD |
0.3710 USD |
| 2022-08-01 |
0.3782 USD |
6,102,236.1354 XRP |
0.3793 USD |
0.3714 USD |
0.3857 USD |
0.3772 USD |
| 2022-07-31 |
0.3922 USD |
4,628,240.5995 XRP |
0.3876 USD |
0.3829 USD |
0.3984 USD |
0.3898 USD |