Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.7577 USD |
19,257,494.7121 XRP |
0.7372 USD |
0.7257 USD |
0.8148 USD |
0.7930 USD |
| 2022-03-10 |
0.7411 USD |
15,780,530.3793 XRP |
0.7660 USD |
0.7231 USD |
0.7781 USD |
0.7417 USD |
| 2022-03-09 |
0.7504 USD |
9,177,783.8551 XRP |
0.7211 USD |
0.7211 USD |
0.7796 USD |
0.7599 USD |
| 2022-03-08 |
0.7231 USD |
10,228,182.8535 XRP |
0.7205 USD |
0.7138 USD |
0.7305 USD |
0.7207 USD |
| 2022-03-07 |
0.7296 USD |
6,562,940.0506 XRP |
0.7256 USD |
0.7028 USD |
0.7535 USD |
0.7239 USD |
| 2022-03-06 |
0.7431 USD |
7,835,849.0623 XRP |
0.7539 USD |
0.7214 USD |
0.7582 USD |
0.7261 USD |
| 2022-03-05 |
0.7450 USD |
4,684,406.7413 XRP |
0.7124 USD |
0.7056 USD |
0.7692 USD |
0.7587 USD |
| 2022-03-04 |
0.7289 USD |
12,937,546.6510 XRP |
0.7516 USD |
0.6941 USD |
0.7533 USD |
0.7069 USD |
| 2022-03-03 |
0.7603 USD |
5,712,563.1748 XRP |
0.7690 USD |
0.7341 USD |
0.7888 USD |
0.7521 USD |
| 2022-03-02 |
0.7701 USD |
4,131,978.7879 XRP |
0.7845 USD |
0.7563 USD |
0.7849 USD |
0.7715 USD |
| 2022-03-01 |
0.7802 USD |
7,137,707.3466 XRP |
0.7822 USD |
0.7569 USD |
0.8041 USD |
0.7845 USD |
| 2022-02-28 |
0.7543 USD |
18,242,572.6282 XRP |
0.7214 USD |
0.7089 USD |
0.7930 USD |
0.7847 USD |
| 2022-02-27 |
0.7305 USD |
12,723,300.2032 XRP |
0.7509 USD |
0.7043 USD |
0.7674 USD |
0.7138 USD |
| 2022-02-26 |
0.7680 USD |
9,684,597.5171 XRP |
0.7704 USD |
0.7414 USD |
0.7930 USD |
0.7471 USD |
| 2022-02-25 |
0.7109 USD |
16,131,799.7748 XRP |
0.6994 USD |
0.6833 USD |
0.7569 USD |
0.7500 USD |
| 2022-02-24 |
0.6586 USD |
26,674,345.9765 XRP |
0.6964 USD |
0.6223 USD |
0.7211 USD |
0.7020 USD |
| 2022-02-23 |
0.7205 USD |
6,829,621.4478 XRP |
0.7215 USD |
0.6932 USD |
0.7441 USD |
0.7009 USD |
| 2022-02-22 |
0.6955 USD |
12,194,738.6413 XRP |
0.7035 USD |
0.6716 USD |
0.7169 USD |
0.7096 USD |
| 2022-02-21 |
0.7543 USD |
12,699,014.7295 XRP |
0.7754 USD |
0.7116 USD |
0.8009 USD |
0.7281 USD |
| 2022-02-20 |
0.7880 USD |
7,425,258.1190 XRP |
0.8216 USD |
0.7661 USD |
0.8226 USD |
0.7846 USD |
| 2022-02-19 |
0.8162 USD |
9,022,717.6622 XRP |
0.7840 USD |
0.7709 USD |
0.8539 USD |
0.8233 USD |
| 2022-02-18 |
0.7820 USD |
7,319,443.1029 XRP |
0.7680 USD |
0.7564 USD |
0.8053 USD |
0.7775 USD |
| 2022-02-17 |
0.7995 USD |
10,518,688.0836 XRP |
0.8390 USD |
0.7548 USD |
0.8450 USD |
0.7705 USD |
| 2022-02-16 |
0.8322 USD |
6,125,930.4395 XRP |
0.8510 USD |
0.8084 USD |
0.8532 USD |
0.8368 USD |
| 2022-02-15 |
0.8275 USD |
4,764,927.6708 XRP |
0.8014 USD |
0.7971 USD |
0.8393 USD |
0.8291 USD |
| 2022-02-14 |
0.7995 USD |
7,994,501.5031 XRP |
0.8059 USD |
0.7806 USD |
0.8137 USD |
0.8025 USD |
| 2022-02-13 |
0.8205 USD |
5,737,086.1046 XRP |
0.8234 USD |
0.7935 USD |
0.8481 USD |
0.8148 USD |
| 2022-02-12 |
0.8090 USD |
12,867,448.6175 XRP |
0.7593 USD |
0.7478 USD |
0.8522 USD |
0.8276 USD |
| 2022-02-11 |
0.7979 USD |
17,931,736.5697 XRP |
0.8254 USD |
0.7560 USD |
0.8342 USD |
0.7653 USD |
| 2022-02-10 |
0.8582 USD |
13,414,895.3769 XRP |
0.8713 USD |
0.8362 USD |
0.8960 USD |
0.8442 USD |
| 2022-02-09 |
0.8827 USD |
9,119,580.6584 XRP |
0.8785 USD |
0.8449 USD |
0.9167 USD |
0.8929 USD |
| 2022-02-08 |
0.8605 USD |
32,948,495.5160 XRP |
0.8318 USD |
0.8039 USD |
0.9139 USD |
0.8457 USD |
| 2022-02-07 |
0.7700 USD |
18,628,196.4211 XRP |
0.6845 USD |
0.6725 USD |
0.8400 USD |
0.8290 USD |
| 2022-02-06 |
0.6694 USD |
1,363,233.7294 XRP |
0.6678 USD |
0.6599 USD |
0.6796 USD |
0.6736 USD |
| 2022-02-05 |
0.6730 USD |
7,583,962.5563 XRP |
0.6569 USD |
0.6511 USD |
0.6867 USD |
0.6712 USD |
| 2022-02-04 |
0.6262 USD |
8,617,428.6042 XRP |
0.6085 USD |
0.6051 USD |
0.6420 USD |
0.6403 USD |
| 2022-02-03 |
0.5994 USD |
7,100,657.4730 XRP |
0.6012 USD |
0.5893 USD |
0.6072 USD |
0.6060 USD |
| 2022-02-02 |
0.6188 USD |
6,022,809.1440 XRP |
0.6296 USD |
0.5959 USD |
0.6314 USD |
0.6039 USD |
| 2022-02-01 |
0.6203 USD |
7,311,689.8369 XRP |
0.6173 USD |
0.6117 USD |
0.6311 USD |
0.6311 USD |
| 2022-01-31 |
0.5964 USD |
6,937,978.1018 XRP |
0.6016 USD |
0.5811 USD |
0.6120 USD |
0.6093 USD |
| 2022-01-30 |
0.6107 USD |
4,599,721.4393 XRP |
0.6170 USD |
0.5979 USD |
0.6229 USD |
0.6041 USD |
| 2022-01-29 |
0.6144 USD |
4,664,889.3099 XRP |
0.6115 USD |
0.6093 USD |
0.6251 USD |
0.6178 USD |
| 2022-01-28 |
0.6037 USD |
6,868,617.9536 XRP |
0.6093 USD |
0.5926 USD |
0.6132 USD |
0.6093 USD |
| 2022-01-27 |
0.6032 USD |
5,547,839.0905 XRP |
0.6197 USD |
0.5895 USD |
0.6242 USD |
0.6081 USD |
| 2022-01-26 |
0.6310 USD |
15,162,830.4876 XRP |
0.6183 USD |
0.6057 USD |
0.6597 USD |
0.6189 USD |
| 2022-01-25 |
0.6048 USD |
5,608,748.3200 XRP |
0.6125 USD |
0.5876 USD |
0.6248 USD |
0.6211 USD |
| 2022-01-24 |
0.5808 USD |
20,344,819.5118 XRP |
0.6293 USD |
0.5537 USD |
0.6293 USD |
0.6072 USD |
| 2022-01-23 |
0.6127 USD |
6,380,489.1472 XRP |
0.5959 USD |
0.5907 USD |
0.6350 USD |
0.6302 USD |
| 2022-01-22 |
0.5916 USD |
25,696,901.3949 XRP |
0.6357 USD |
0.5500 USD |
0.6531 USD |
0.5962 USD |
| 2022-01-21 |
0.6652 USD |
31,746,393.8013 XRP |
0.7191 USD |
0.6125 USD |
0.7285 USD |
0.6333 USD |