Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
2.8108 USD |
4,172,580.8643 XRP |
2.8151 USD |
2.7927 USD |
2.8288 USD |
2.8105 USD |
| 2025-09-05 |
2.8298 USD |
7,398,504.2288 XRP |
2.7955 USD |
2.7782 USD |
2.8534 USD |
2.8395 USD |
| 2025-09-04 |
2.8238 USD |
16,824,866.7835 XRP |
2.8445 USD |
2.7865 USD |
2.8602 USD |
2.8038 USD |
| 2025-09-03 |
2.8451 USD |
7,428,059.4908 XRP |
2.8625 USD |
2.8130 USD |
2.8751 USD |
2.8588 USD |
| 2025-09-02 |
2.7939 USD |
10,276,631.4023 XRP |
2.7587 USD |
2.7484 USD |
2.8387 USD |
2.8216 USD |
| 2025-09-01 |
2.7677 USD |
21,452,111.0890 XRP |
2.7757 USD |
2.7014 USD |
2.8379 USD |
2.7705 USD |
| 2025-08-31 |
2.8229 USD |
7,338,216.8312 XRP |
2.8173 USD |
2.7945 USD |
2.8685 USD |
2.8125 USD |
| 2025-08-30 |
2.8047 USD |
7,505,159.8108 XRP |
2.8194 USD |
2.7600 USD |
2.8347 USD |
2.8067 USD |
| 2025-08-29 |
2.8916 USD |
8,398,222.1843 XRP |
2.9674 USD |
2.8436 USD |
2.9753 USD |
2.8797 USD |
| 2025-08-28 |
2.9979 USD |
20,040,989.9720 XRP |
2.9681 USD |
2.9430 USD |
3.0400 USD |
2.9530 USD |
| 2025-08-27 |
3.0051 USD |
7,492,628.1474 XRP |
3.0120 USD |
2.9820 USD |
3.0270 USD |
2.9945 USD |
| 2025-08-26 |
2.9608 USD |
19,936,583.0130 XRP |
2.8583 USD |
2.8453 USD |
3.0805 USD |
3.0171 USD |
| 2025-08-25 |
2.9728 USD |
20,695,991.0647 XRP |
3.0248 USD |
2.9202 USD |
3.0510 USD |
2.9481 USD |
| 2025-08-24 |
3.0438 USD |
27,561,389.9076 XRP |
3.0475 USD |
2.9882 USD |
3.1260 USD |
3.0378 USD |
| 2025-08-23 |
3.0275 USD |
11,786,038.1706 XRP |
3.0729 USD |
2.9683 USD |
3.0733 USD |
3.0292 USD |
| 2025-08-22 |
2.9303 USD |
33,467,024.8694 XRP |
2.8509 USD |
2.7817 USD |
3.0730 USD |
3.0422 USD |
| 2025-08-21 |
2.9096 USD |
10,756,596.4155 XRP |
2.9513 USD |
2.8827 USD |
2.9583 USD |
2.9160 USD |
| 2025-08-20 |
2.9133 USD |
30,128,317.9139 XRP |
2.8599 USD |
2.8201 USD |
2.9900 USD |
2.9553 USD |
| 2025-08-19 |
2.9623 USD |
25,591,071.8050 XRP |
3.0621 USD |
2.8714 USD |
3.0800 USD |
2.8902 USD |
| 2025-08-18 |
3.0005 USD |
19,965,843.1879 XRP |
3.0897 USD |
2.9411 USD |
3.0926 USD |
3.0173 USD |
| 2025-08-17 |
3.1203 USD |
6,414,682.1622 XRP |
3.1068 USD |
3.0870 USD |
3.1407 USD |
3.1252 USD |
| 2025-08-16 |
3.1194 USD |
13,166,968.5322 XRP |
3.0798 USD |
3.0759 USD |
3.1578 USD |
3.0980 USD |
| 2025-08-15 |
3.0909 USD |
20,438,989.6316 XRP |
3.0815 USD |
3.0038 USD |
3.1433 USD |
3.0544 USD |
| 2025-08-14 |
3.1613 USD |
55,932,529.4952 XRP |
3.2755 USD |
2.9880 USD |
3.3500 USD |
3.0700 USD |
| 2025-08-13 |
3.2633 USD |
47,650,112.3705 XRP |
3.2663 USD |
3.2018 USD |
3.3318 USD |
3.2700 USD |
| 2025-08-12 |
3.2005 USD |
26,872,573.8266 XRP |
3.1317 USD |
3.1033 USD |
3.2885 USD |
3.2780 USD |
| 2025-08-11 |
3.2232 USD |
49,384,225.4040 XRP |
3.1877 USD |
3.1356 USD |
3.3328 USD |
3.1609 USD |
| 2025-08-10 |
3.1960 USD |
24,681,058.9110 XRP |
3.2266 USD |
3.1517 USD |
3.2789 USD |
3.1834 USD |
| 2025-08-09 |
3.3039 USD |
18,885,175.9881 XRP |
3.2868 USD |
3.2455 USD |
3.3486 USD |
3.2740 USD |
| 2025-08-08 |
3.3000 USD |
56,028,987.6603 XRP |
3.3200 USD |
3.2075 USD |
3.3820 USD |
3.2906 USD |
| 2025-08-07 |
3.1260 USD |
54,282,870.7716 XRP |
2.9912 USD |
2.9662 USD |
3.3330 USD |
3.2800 USD |
| 2025-08-06 |
2.9580 USD |
20,987,096.7608 XRP |
2.9612 USD |
2.9028 USD |
3.0179 USD |
2.9939 USD |
| 2025-08-05 |
3.0124 USD |
30,223,071.2841 XRP |
3.0722 USD |
2.9417 USD |
3.1061 USD |
2.9611 USD |
| 2025-08-04 |
3.0278 USD |
36,581,931.6062 XRP |
2.9484 USD |
2.9331 USD |
3.0900 USD |
3.0418 USD |
| 2025-08-03 |
2.8548 USD |
25,611,091.2131 XRP |
2.7690 USD |
2.7300 USD |
2.9295 USD |
2.9100 USD |
| 2025-08-02 |
2.8636 USD |
38,212,173.2284 XRP |
2.9599 USD |
2.7428 USD |
3.0183 USD |
2.7758 USD |
| 2025-08-01 |
2.9810 USD |
45,280,289.6672 XRP |
3.0228 USD |
2.8920 USD |
3.0576 USD |
3.0125 USD |
| 2025-07-31 |
3.0995 USD |
32,366,030.9325 XRP |
3.0953 USD |
3.0200 USD |
3.1759 USD |
3.0258 USD |
| 2025-07-30 |
3.0890 USD |
38,834,723.5513 XRP |
3.1276 USD |
3.0000 USD |
3.1600 USD |
3.0460 USD |
| 2025-07-29 |
3.1178 USD |
42,880,571.0962 XRP |
3.1235 USD |
3.0522 USD |
3.1855 USD |
3.1200 USD |
| 2025-07-28 |
3.2182 USD |
28,632,829.5193 XRP |
3.2405 USD |
3.1147 USD |
3.3300 USD |
3.1367 USD |
| 2025-07-27 |
3.2025 USD |
14,059,958.4583 XRP |
3.1660 USD |
3.1583 USD |
3.2500 USD |
3.2269 USD |
| 2025-07-26 |
3.1689 USD |
18,467,332.1063 XRP |
3.1421 USD |
3.1091 USD |
3.2181 USD |
3.1950 USD |
| 2025-07-25 |
3.0913 USD |
43,067,065.6677 XRP |
3.1472 USD |
3.0016 USD |
3.1627 USD |
3.1394 USD |
| 2025-07-24 |
3.1557 USD |
55,858,268.3741 XRP |
3.1861 USD |
2.9593 USD |
3.2675 USD |
3.1977 USD |
| 2025-07-23 |
3.2702 USD |
63,401,064.3443 XRP |
3.5523 USD |
3.0500 USD |
3.5533 USD |
3.1492 USD |
| 2025-07-22 |
3.5159 USD |
41,410,100.7342 XRP |
3.5526 USD |
3.4253 USD |
3.5796 USD |
3.5196 USD |
| 2025-07-21 |
3.5573 USD |
40,595,729.2612 XRP |
3.4558 USD |
3.4097 USD |
3.6500 USD |
3.5432 USD |
| 2025-07-20 |
3.4994 USD |
40,970,858.0220 XRP |
3.4262 USD |
3.3900 USD |
3.5583 USD |
3.4732 USD |
| 2025-07-19 |
3.4221 USD |
26,368,605.0672 XRP |
3.4178 USD |
3.3575 USD |
3.4876 USD |
3.4381 USD |