Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
2.0878 USD |
37,766,856.3021 XRP |
2.2161 USD |
2.0250 USD |
2.2175 USD |
2.1077 USD |
| 2025-11-18 |
2.1663 USD |
16,606,434.7271 XRP |
2.1621 USD |
2.1058 USD |
2.2279 USD |
2.2149 USD |
| 2025-11-17 |
2.2162 USD |
20,589,745.1465 XRP |
2.2133 USD |
2.1323 USD |
2.3033 USD |
2.1324 USD |
| 2025-11-16 |
2.2097 USD |
17,917,159.2520 XRP |
2.2360 USD |
2.1552 USD |
2.2775 USD |
2.2184 USD |
| 2025-11-15 |
2.2684 USD |
5,604,127.2981 XRP |
2.2430 USD |
2.2413 USD |
2.3000 USD |
2.2585 USD |
| 2025-11-14 |
2.2851 USD |
25,002,159.0075 XRP |
2.3213 USD |
2.2233 USD |
2.3375 USD |
2.2500 USD |
| 2025-11-13 |
2.4252 USD |
27,882,854.1144 XRP |
2.3877 USD |
2.2754 USD |
2.5254 USD |
2.2968 USD |
| 2025-11-12 |
2.3838 USD |
14,386,543.0011 XRP |
2.3915 USD |
2.3158 USD |
2.4493 USD |
2.3706 USD |
| 2025-11-11 |
2.4927 USD |
7,743,166.6141 XRP |
2.5252 USD |
2.4400 USD |
2.5692 USD |
2.4567 USD |
| 2025-11-10 |
2.4741 USD |
21,359,398.1626 XRP |
2.3657 USD |
2.3451 USD |
2.5705 USD |
2.5219 USD |
| 2025-11-09 |
2.2855 USD |
6,195,095.7184 XRP |
2.2846 USD |
2.2400 USD |
2.3316 USD |
2.3102 USD |
| 2025-11-08 |
2.2996 USD |
6,539,265.4527 XRP |
2.3136 USD |
2.2405 USD |
2.3357 USD |
2.2530 USD |
| 2025-11-07 |
2.2642 USD |
23,146,031.1742 XRP |
2.2118 USD |
2.1525 USD |
2.3700 USD |
2.3136 USD |
| 2025-11-06 |
2.2812 USD |
14,882,875.8863 XRP |
2.3428 USD |
2.1796 USD |
2.4140 USD |
2.2149 USD |
| 2025-11-05 |
2.2073 USD |
6,308,678.3724 XRP |
2.2051 USD |
2.1013 USD |
2.2598 USD |
2.2303 USD |
| 2025-11-04 |
2.2909 USD |
6,437,396.3515 XRP |
2.3094 USD |
2.2300 USD |
2.3633 USD |
2.2650 USD |
| 2025-11-03 |
2.4444 USD |
6,353,591.1838 XRP |
2.5260 USD |
2.3897 USD |
2.5315 USD |
2.4226 USD |
| 2025-11-02 |
2.5199 USD |
2,786,472.7232 XRP |
2.5053 USD |
2.4938 USD |
2.5526 USD |
2.5254 USD |
| 2025-11-01 |
2.4966 USD |
2,404,440.1287 XRP |
2.5085 USD |
2.4750 USD |
2.5222 USD |
2.4808 USD |
| 2025-10-31 |
2.4691 USD |
4,961,538.2359 XRP |
2.4393 USD |
2.4340 USD |
2.4939 USD |
2.4865 USD |
| 2025-10-30 |
2.4891 USD |
24,765,214.7956 XRP |
2.5509 USD |
2.3775 USD |
2.5936 USD |
2.4175 USD |
| 2025-10-29 |
2.6259 USD |
2,864,438.3386 XRP |
2.6058 USD |
2.6001 USD |
2.6600 USD |
2.6577 USD |
| 2025-10-28 |
2.6410 USD |
10,856,669.2457 XRP |
2.6341 USD |
2.6068 USD |
2.6891 USD |
2.6437 USD |
| 2025-10-27 |
2.6523 USD |
4,524,472.9423 XRP |
2.6458 USD |
2.6224 USD |
2.6740 USD |
2.6494 USD |
| 2025-10-26 |
2.6187 USD |
4,273,027.6148 XRP |
2.5963 USD |
2.5923 USD |
2.6615 USD |
2.6598 USD |
| 2025-10-25 |
2.5484 USD |
7,278,806.2787 XRP |
2.5111 USD |
2.5032 USD |
2.5856 USD |
2.5764 USD |
| 2025-10-24 |
2.4630 USD |
8,146,277.7667 XRP |
2.3958 USD |
2.3882 USD |
2.5151 USD |
2.4776 USD |
| 2025-10-23 |
2.3916 USD |
2,521,438.9611 XRP |
2.3656 USD |
2.3619 USD |
2.4200 USD |
2.4162 USD |
| 2025-10-22 |
2.4037 USD |
5,754,974.4681 XRP |
2.4238 USD |
2.3683 USD |
2.4387 USD |
2.3900 USD |
| 2025-10-21 |
2.4609 USD |
11,054,391.7421 XRP |
2.4960 USD |
2.4024 USD |
2.5323 USD |
2.5176 USD |
| 2025-10-20 |
2.4129 USD |
4,644,242.9442 XRP |
2.3920 USD |
2.3568 USD |
2.4772 USD |
2.4755 USD |
| 2025-10-19 |
2.3749 USD |
5,192,636.1067 XRP |
2.3605 USD |
2.3196 USD |
2.4154 USD |
2.4095 USD |
| 2025-10-18 |
2.3518 USD |
5,170,251.9979 XRP |
2.2942 USD |
2.2905 USD |
2.3924 USD |
2.3577 USD |
| 2025-10-17 |
2.2785 USD |
26,615,946.4983 XRP |
2.3285 USD |
2.1900 USD |
2.3983 USD |
2.3376 USD |
| 2025-10-16 |
2.3794 USD |
26,589,775.2887 XRP |
2.4124 USD |
2.2850 USD |
2.4664 USD |
2.3252 USD |
| 2025-10-15 |
2.4758 USD |
14,073,684.7970 XRP |
2.5045 USD |
2.4033 USD |
2.5479 USD |
2.4159 USD |
| 2025-10-14 |
2.4837 USD |
37,091,357.2581 XRP |
2.6073 USD |
2.3898 USD |
2.6222 USD |
2.4844 USD |
| 2025-10-13 |
2.5961 USD |
23,604,718.7513 XRP |
2.5308 USD |
2.5164 USD |
2.6439 USD |
2.6225 USD |
| 2025-10-12 |
2.3674 USD |
6,582,672.2758 XRP |
2.3850 USD |
2.3150 USD |
2.4216 USD |
2.3827 USD |
| 2025-10-11 |
2.3722 USD |
19,368,523.7992 XRP |
2.3765 USD |
2.0903 USD |
2.4562 USD |
2.4146 USD |
| 2025-10-10 |
2.7783 USD |
12,492,447.6251 XRP |
2.8035 USD |
2.7154 USD |
2.8375 USD |
2.7625 USD |
| 2025-10-09 |
2.8153 USD |
15,551,254.7764 XRP |
2.8797 USD |
2.7700 USD |
2.8800 USD |
2.7985 USD |
| 2025-10-08 |
2.8636 USD |
5,701,098.3335 XRP |
2.8533 USD |
2.8311 USD |
2.8829 USD |
2.8766 USD |
| 2025-10-07 |
2.9242 USD |
15,911,036.7878 XRP |
2.9907 USD |
2.8503 USD |
3.0036 USD |
2.8819 USD |
| 2025-10-06 |
3.0018 USD |
8,178,229.4067 XRP |
2.9700 USD |
2.9575 USD |
3.0403 USD |
3.0346 USD |
| 2025-10-05 |
3.0192 USD |
14,430,031.3895 XRP |
2.9689 USD |
2.9580 USD |
3.0700 USD |
3.0013 USD |
| 2025-10-04 |
3.0274 USD |
5,902,225.2701 XRP |
3.0420 USD |
2.9970 USD |
3.0546 USD |
3.0014 USD |
| 2025-10-03 |
3.0310 USD |
7,846,290.4791 XRP |
3.0401 USD |
3.0075 USD |
3.0596 USD |
3.0316 USD |
| 2025-10-02 |
2.9896 USD |
17,489,115.4863 XRP |
2.9498 USD |
2.9426 USD |
3.0593 USD |
3.0484 USD |
| 2025-10-01 |
2.9210 USD |
23,207,743.2026 XRP |
2.8462 USD |
2.8147 USD |
2.9623 USD |
2.9452 USD |