Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-29 |
1.8758 USD |
7,791,307.0142 XRP |
1.9083 USD |
1.8611 USD |
1.9100 USD |
1.8717 USD |
| 2026-01-28 |
1.9076 USD |
3,155,654.1230 XRP |
1.9131 USD |
1.8920 USD |
1.9330 USD |
1.9266 USD |
| 2026-01-27 |
1.8950 USD |
3,042,309.7060 XRP |
1.9020 USD |
1.8718 USD |
1.9150 USD |
1.8744 USD |
| 2026-01-26 |
1.8726 USD |
7,656,033.3434 XRP |
1.8340 USD |
1.8314 USD |
1.8994 USD |
1.8937 USD |
| 2026-01-25 |
1.8969 USD |
5,404,964.1420 XRP |
1.9115 USD |
1.8843 USD |
1.9140 USD |
1.8899 USD |
| 2026-01-24 |
1.9183 USD |
1,889,180.7225 XRP |
1.9173 USD |
1.9116 USD |
1.9248 USD |
1.9168 USD |
| 2026-01-23 |
1.9114 USD |
1,854,554.8940 XRP |
1.9219 USD |
1.9001 USD |
1.9244 USD |
1.9035 USD |
| 2026-01-22 |
1.9510 USD |
3,217,341.4671 XRP |
1.9459 USD |
1.9401 USD |
1.9650 USD |
1.9529 USD |
| 2026-01-21 |
1.9153 USD |
9,436,991.4813 XRP |
1.8880 USD |
1.8769 USD |
1.9594 USD |
1.9546 USD |
| 2026-01-20 |
1.9310 USD |
12,596,588.2246 XRP |
1.9850 USD |
1.8925 USD |
1.9894 USD |
1.9037 USD |
| 2026-01-19 |
1.9349 USD |
12,686,342.8249 XRP |
1.9904 USD |
1.8480 USD |
1.9904 USD |
1.9623 USD |
| 2026-01-18 |
2.0543 USD |
2,604,133.5217 XRP |
2.0621 USD |
2.0460 USD |
2.0675 USD |
2.0545 USD |
| 2026-01-17 |
2.0684 USD |
9,719,033.2010 XRP |
2.0668 USD |
2.0525 USD |
2.0820 USD |
2.0622 USD |
| 2026-01-16 |
2.0601 USD |
13,756,877.3508 XRP |
2.0782 USD |
2.0248 USD |
2.0866 USD |
2.0713 USD |
| 2026-01-15 |
2.1135 USD |
3,535,446.9908 XRP |
2.1393 USD |
2.0853 USD |
2.1433 USD |
2.0919 USD |
| 2026-01-14 |
2.1603 USD |
7,990,701.2703 XRP |
2.1644 USD |
2.1273 USD |
2.1932 USD |
2.1376 USD |
| 2026-01-13 |
2.0642 USD |
4,947,132.2647 XRP |
2.0512 USD |
2.0453 USD |
2.0950 USD |
2.0887 USD |
| 2026-01-12 |
2.0661 USD |
16,413,912.3771 XRP |
2.0715 USD |
2.0324 USD |
2.1060 USD |
2.0947 USD |
| 2026-01-11 |
2.0889 USD |
3,002,703.8432 XRP |
2.0878 USD |
2.0839 USD |
2.0963 USD |
2.0905 USD |
| 2026-01-10 |
2.0914 USD |
10,661,845.2827 XRP |
2.0931 USD |
2.0772 USD |
2.1076 USD |
2.0881 USD |
| 2026-01-09 |
2.1113 USD |
18,414,002.0584 XRP |
2.1213 USD |
2.0702 USD |
2.1600 USD |
2.0853 USD |
| 2026-01-08 |
2.1470 USD |
13,577,978.0409 XRP |
2.1637 USD |
2.0958 USD |
2.1893 USD |
2.1085 USD |
| 2026-01-07 |
2.2577 USD |
19,304,190.3932 XRP |
2.3028 USD |
2.1812 USD |
2.3195 USD |
2.1900 USD |
| 2026-01-06 |
2.3283 USD |
57,617,236.3098 XRP |
2.3482 USD |
2.2026 USD |
2.4162 USD |
2.2552 USD |
| 2026-01-05 |
2.1259 USD |
16,403,373.1913 XRP |
2.0900 USD |
2.0867 USD |
2.1651 USD |
2.1137 USD |
| 2026-01-04 |
2.0501 USD |
7,567,955.3563 XRP |
2.0171 USD |
2.0156 USD |
2.0832 USD |
2.0704 USD |
| 2026-01-03 |
2.0148 USD |
17,004,798.9322 XRP |
2.0061 USD |
1.9833 USD |
2.0554 USD |
2.0093 USD |
| 2026-01-02 |
1.9400 USD |
18,708,239.5548 XRP |
1.8769 USD |
1.8668 USD |
2.0061 USD |
2.0010 USD |
| 2026-01-01 |
1.8382 USD |
4,216,507.1966 XRP |
1.8396 USD |
1.8235 USD |
1.8525 USD |
1.8485 USD |
| 2025-12-31 |
1.8543 USD |
17,359,356.9713 XRP |
1.8754 USD |
1.8094 USD |
1.8816 USD |
1.8392 USD |
| 2025-12-30 |
1.8648 USD |
8,044,047.6336 XRP |
1.8485 USD |
1.8425 USD |
1.8843 USD |
1.8748 USD |
| 2025-12-29 |
1.8963 USD |
5,589,723.2841 XRP |
1.8642 USD |
1.8613 USD |
1.9156 USD |
1.8923 USD |
| 2025-12-28 |
1.8688 USD |
3,248,624.0155 XRP |
1.8722 USD |
1.8526 USD |
1.8781 USD |
1.8550 USD |
| 2025-12-27 |
1.8488 USD |
4,475,636.8548 XRP |
1.8425 USD |
1.8404 USD |
1.8737 USD |
1.8642 USD |
| 2025-12-26 |
1.8639 USD |
4,428,272.7818 XRP |
1.8316 USD |
1.8238 USD |
1.8813 USD |
1.8762 USD |
| 2025-12-25 |
1.8698 USD |
5,461,785.5639 XRP |
1.8609 USD |
1.8528 USD |
1.8873 USD |
1.8644 USD |
| 2025-12-24 |
1.8597 USD |
6,671,338.8345 XRP |
1.8727 USD |
1.8357 USD |
1.8770 USD |
1.8563 USD |
| 2025-12-23 |
1.8845 USD |
10,260,650.2618 XRP |
1.9025 USD |
1.8629 USD |
1.9081 USD |
1.8779 USD |
| 2025-12-22 |
1.9313 USD |
6,059,068.7824 XRP |
1.9215 USD |
1.9026 USD |
1.9479 USD |
1.9180 USD |
| 2025-12-21 |
1.9308 USD |
2,642,194.9031 XRP |
1.9327 USD |
1.9155 USD |
1.9486 USD |
1.9293 USD |
| 2025-12-20 |
1.9261 USD |
8,589,663.5879 XRP |
1.9081 USD |
1.8931 USD |
1.9579 USD |
1.9207 USD |
| 2025-12-19 |
1.8461 USD |
18,778,987.1375 XRP |
1.8065 USD |
1.7708 USD |
1.9073 USD |
1.8839 USD |
| 2025-12-18 |
1.8479 USD |
4,025,074.7655 XRP |
1.8620 USD |
1.8261 USD |
1.8718 USD |
1.8432 USD |
| 2025-12-17 |
1.9218 USD |
3,115,533.6031 XRP |
1.9293 USD |
1.8989 USD |
1.9399 USD |
1.9003 USD |
| 2025-12-16 |
1.8831 USD |
6,735,384.8040 XRP |
1.8985 USD |
1.8523 USD |
1.9369 USD |
1.9362 USD |
| 2025-12-15 |
1.9341 USD |
15,374,814.2926 XRP |
1.9788 USD |
1.8699 USD |
2.0138 USD |
1.9057 USD |
| 2025-12-14 |
2.0096 USD |
2,814,890.3641 XRP |
2.0229 USD |
1.9879 USD |
2.0309 USD |
1.9912 USD |
| 2025-12-13 |
2.0287 USD |
4,689,990.8493 XRP |
2.0077 USD |
2.0070 USD |
2.0477 USD |
2.0202 USD |
| 2025-12-12 |
2.0335 USD |
2,581,314.5641 XRP |
2.0344 USD |
2.0160 USD |
2.0440 USD |
2.0370 USD |
| 2025-12-11 |
2.0149 USD |
6,118,772.5688 XRP |
2.0422 USD |
1.9938 USD |
2.0472 USD |
2.0151 USD |