Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.5754 USD |
6,480,688.8278 XRP |
0.5758 USD |
0.5659 USD |
0.5798 USD |
0.5790 USD |
| 2024-01-15 |
0.5786 USD |
9,291,706.3877 XRP |
0.5763 USD |
0.5686 USD |
0.5891 USD |
0.5768 USD |
| 2024-01-14 |
0.5810 USD |
8,565,100.9193 XRP |
0.5746 USD |
0.5719 USD |
0.5922 USD |
0.5753 USD |
| 2024-01-13 |
0.5735 USD |
6,563,960.8119 XRP |
0.5696 USD |
0.5635 USD |
0.5774 USD |
0.5754 USD |
| 2024-01-12 |
0.5844 USD |
19,274,837.7860 XRP |
0.6020 USD |
0.5545 USD |
0.6037 USD |
0.5704 USD |
| 2024-01-11 |
0.6047 USD |
20,597,127.7024 XRP |
0.6010 USD |
0.5867 USD |
0.6239 USD |
0.6042 USD |
| 2024-01-10 |
0.5739 USD |
18,958,342.4141 XRP |
0.5670 USD |
0.5492 USD |
0.6005 USD |
0.5977 USD |
| 2024-01-09 |
0.5677 USD |
17,617,161.7628 XRP |
0.5780 USD |
0.5544 USD |
0.5788 USD |
0.5686 USD |
| 2024-01-08 |
0.5679 USD |
17,424,605.7280 XRP |
0.5513 USD |
0.5452 USD |
0.5819 USD |
0.5788 USD |
| 2024-01-07 |
0.5651 USD |
4,161,946.4929 XRP |
0.5676 USD |
0.5512 USD |
0.5730 USD |
0.5550 USD |
| 2024-01-06 |
0.5679 USD |
5,121,214.8806 XRP |
0.5760 USD |
0.5580 USD |
0.5760 USD |
0.5668 USD |
| 2024-01-05 |
0.5709 USD |
9,748,403.4250 XRP |
0.5876 USD |
0.5535 USD |
0.5892 USD |
0.5757 USD |
| 2024-01-04 |
0.5831 USD |
9,608,234.8545 XRP |
0.5828 USD |
0.5703 USD |
0.5927 USD |
0.5918 USD |
| 2024-01-03 |
0.5610 USD |
37,588,764.6608 XRP |
0.6246 USD |
0.4541 USD |
0.6394 USD |
0.5861 USD |
| 2024-01-02 |
0.6303 USD |
10,108,743.9073 XRP |
0.6297 USD |
0.6219 USD |
0.6400 USD |
0.6279 USD |
| 2024-01-01 |
0.6197 USD |
6,434,545.7951 XRP |
0.6150 USD |
0.6079 USD |
0.6289 USD |
0.6272 USD |
| 2023-12-31 |
0.6215 USD |
3,932,025.2977 XRP |
0.6206 USD |
0.6170 USD |
0.6276 USD |
0.6179 USD |
| 2023-12-30 |
0.6234 USD |
8,526,534.5974 XRP |
0.6230 USD |
0.6164 USD |
0.6295 USD |
0.6237 USD |
| 2023-12-29 |
0.6256 USD |
11,275,492.2945 XRP |
0.6356 USD |
0.6164 USD |
0.6368 USD |
0.6185 USD |
| 2023-12-28 |
0.6382 USD |
19,607,356.8545 XRP |
0.6349 USD |
0.6254 USD |
0.6578 USD |
0.6318 USD |
| 2023-12-27 |
0.6319 USD |
13,168,356.0966 XRP |
0.6224 USD |
0.6131 USD |
0.6431 USD |
0.6349 USD |
| 2023-12-26 |
0.6232 USD |
18,329,862.7697 XRP |
0.6462 USD |
0.5954 USD |
0.6468 USD |
0.6200 USD |
| 2023-12-25 |
0.6322 USD |
15,931,260.7314 XRP |
0.6129 USD |
0.6091 USD |
0.6484 USD |
0.6429 USD |
| 2023-12-24 |
0.6190 USD |
14,895,425.5721 XRP |
0.6197 USD |
0.6055 USD |
0.6315 USD |
0.6145 USD |
| 2023-12-23 |
0.6177 USD |
6,905,168.7837 XRP |
0.6253 USD |
0.6115 USD |
0.6253 USD |
0.6185 USD |
| 2023-12-22 |
0.6206 USD |
7,000,647.7358 XRP |
0.6242 USD |
0.6157 USD |
0.6310 USD |
0.6210 USD |
| 2023-12-21 |
0.6172 USD |
10,194,226.1857 XRP |
0.6166 USD |
0.6102 USD |
0.6248 USD |
0.6243 USD |
| 2023-12-20 |
0.6171 USD |
8,114,596.8266 XRP |
0.6043 USD |
0.6018 USD |
0.6263 USD |
0.6179 USD |
| 2023-12-19 |
0.6066 USD |
5,159,452.0825 XRP |
0.6123 USD |
0.5974 USD |
0.6163 USD |
0.6056 USD |
| 2023-12-18 |
0.5983 USD |
12,168,295.4952 XRP |
0.6098 USD |
0.5781 USD |
0.6143 USD |
0.6131 USD |
| 2023-12-17 |
0.6173 USD |
3,727,358.0952 XRP |
0.6204 USD |
0.6099 USD |
0.6227 USD |
0.6102 USD |
| 2023-12-16 |
0.6212 USD |
2,656,740.3036 XRP |
0.6155 USD |
0.6109 USD |
0.6248 USD |
0.6198 USD |
| 2023-12-15 |
0.6302 USD |
11,271,693.1480 XRP |
0.6314 USD |
0.6161 USD |
0.6439 USD |
0.6244 USD |
| 2023-12-14 |
0.6270 USD |
8,925,712.6585 XRP |
0.6280 USD |
0.6055 USD |
0.6378 USD |
0.6344 USD |
| 2023-12-13 |
0.6089 USD |
10,878,967.3219 XRP |
0.6192 USD |
0.5934 USD |
0.6267 USD |
0.6250 USD |
| 2023-12-12 |
0.6189 USD |
9,227,093.3337 XRP |
0.6185 USD |
0.6068 USD |
0.6257 USD |
0.6177 USD |
| 2023-12-11 |
0.6214 USD |
20,472,314.6385 XRP |
0.6618 USD |
0.6011 USD |
0.6628 USD |
0.6188 USD |
| 2023-12-10 |
0.6600 USD |
10,917,921.1012 XRP |
0.6597 USD |
0.6473 USD |
0.6710 USD |
0.6640 USD |
| 2023-12-09 |
0.6830 USD |
18,551,387.9655 XRP |
0.6722 USD |
0.6643 USD |
0.7001 USD |
0.6725 USD |
| 2023-12-08 |
0.6572 USD |
16,033,904.4370 XRP |
0.6435 USD |
0.6382 USD |
0.6729 USD |
0.6700 USD |
| 2023-12-07 |
0.6392 USD |
14,164,466.2663 XRP |
0.6400 USD |
0.6223 USD |
0.6540 USD |
0.6422 USD |
| 2023-12-06 |
0.6269 USD |
14,234,273.5799 XRP |
0.6212 USD |
0.6112 USD |
0.6410 USD |
0.6347 USD |
| 2023-12-05 |
0.6176 USD |
6,906,670.9451 XRP |
0.6245 USD |
0.6082 USD |
0.6300 USD |
0.6208 USD |
| 2023-12-04 |
0.6227 USD |
20,554,400.8248 XRP |
0.6232 USD |
0.5850 USD |
0.6439 USD |
0.6230 USD |
| 2023-12-03 |
0.6236 USD |
7,388,157.8330 XRP |
0.6215 USD |
0.6174 USD |
0.6338 USD |
0.6220 USD |
| 2023-12-02 |
0.6164 USD |
6,458,194.9310 XRP |
0.6129 USD |
0.6113 USD |
0.6227 USD |
0.6190 USD |
| 2023-12-01 |
0.6103 USD |
4,663,439.5585 XRP |
0.6064 USD |
0.6037 USD |
0.6145 USD |
0.6118 USD |
| 2023-11-30 |
0.6035 USD |
9,459,470.5889 XRP |
0.6092 USD |
0.5979 USD |
0.6098 USD |
0.6075 USD |
| 2023-11-29 |
0.6113 USD |
12,603,767.0300 XRP |
0.6109 USD |
0.6043 USD |
0.6176 USD |
0.6081 USD |
| 2023-11-28 |
0.6055 USD |
8,230,986.7657 XRP |
0.6038 USD |
0.5959 USD |
0.6140 USD |
0.6114 USD |