Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
0.3894 USD |
5,100,062.1552 XRP |
0.3996 USD |
0.3751 USD |
0.4110 USD |
0.3810 USD |
| 2022-06-09 |
0.4001 USD |
4,154,483.5917 XRP |
0.4004 USD |
0.3961 USD |
0.4035 USD |
0.4001 USD |
| 2022-06-08 |
0.4041 USD |
7,666,707.1344 XRP |
0.4082 USD |
0.3948 USD |
0.4097 USD |
0.4018 USD |
| 2022-06-07 |
0.3979 USD |
7,296,620.7297 XRP |
0.4020 USD |
0.3845 USD |
0.4166 USD |
0.4027 USD |
| 2022-06-06 |
0.4014 USD |
6,228,391.4138 XRP |
0.3940 USD |
0.3940 USD |
0.4087 USD |
0.4020 USD |
| 2022-06-05 |
0.3932 USD |
2,063,610.1083 XRP |
0.3924 USD |
0.3894 USD |
0.3991 USD |
0.3967 USD |
| 2022-06-04 |
0.3899 USD |
3,981,231.1391 XRP |
0.3893 USD |
0.3844 USD |
0.3942 USD |
0.3922 USD |
| 2022-06-03 |
0.3952 USD |
8,998,597.8265 XRP |
0.4050 USD |
0.3837 USD |
0.4103 USD |
0.3886 USD |
| 2022-06-02 |
0.3960 USD |
5,846,766.2791 XRP |
0.3972 USD |
0.3904 USD |
0.4021 USD |
0.4014 USD |
| 2022-06-01 |
0.4103 USD |
7,885,091.7260 XRP |
0.4213 USD |
0.3885 USD |
0.4263 USD |
0.3968 USD |
| 2022-05-31 |
0.4175 USD |
8,892,214.0096 XRP |
0.4192 USD |
0.4063 USD |
0.4341 USD |
0.4224 USD |
| 2022-05-30 |
0.4013 USD |
8,489,999.3531 XRP |
0.3884 USD |
0.3873 USD |
0.4179 USD |
0.4156 USD |
| 2022-05-29 |
0.3847 USD |
3,600,910.0789 XRP |
0.3859 USD |
0.3793 USD |
0.3899 USD |
0.3890 USD |
| 2022-05-28 |
0.3840 USD |
3,783,294.7381 XRP |
0.3812 USD |
0.3803 USD |
0.3876 USD |
0.3840 USD |
| 2022-05-27 |
0.3908 USD |
7,560,469.0240 XRP |
0.3918 USD |
0.3761 USD |
0.4023 USD |
0.3821 USD |
| 2022-05-26 |
0.3881 USD |
11,333,129.9088 XRP |
0.4054 USD |
0.3765 USD |
0.4100 USD |
0.3980 USD |
| 2022-05-25 |
0.4037 USD |
7,788,827.0669 XRP |
0.4080 USD |
0.3950 USD |
0.4129 USD |
0.4070 USD |
| 2022-05-24 |
0.4045 USD |
5,880,338.5943 XRP |
0.4045 USD |
0.3904 USD |
0.4131 USD |
0.4104 USD |
| 2022-05-23 |
0.4217 USD |
12,847,588.2797 XRP |
0.4214 USD |
0.4173 USD |
0.4280 USD |
0.4177 USD |
| 2022-05-22 |
0.4165 USD |
1,997,477.5260 XRP |
0.4140 USD |
0.4097 USD |
0.4247 USD |
0.4229 USD |
| 2022-05-21 |
0.4082 USD |
11,158,792.6875 XRP |
0.4097 USD |
0.4028 USD |
0.4175 USD |
0.4133 USD |
| 2022-05-20 |
0.4233 USD |
12,664,223.1524 XRP |
0.4198 USD |
0.4014 USD |
0.4394 USD |
0.4120 USD |
| 2022-05-19 |
0.4091 USD |
7,335,505.4317 XRP |
0.4048 USD |
0.3908 USD |
0.4236 USD |
0.4168 USD |
| 2022-05-18 |
0.4159 USD |
7,184,834.0381 XRP |
0.4390 USD |
0.4035 USD |
0.4411 USD |
0.4148 USD |
| 2022-05-17 |
0.4291 USD |
6,436,987.5156 XRP |
0.4242 USD |
0.4178 USD |
0.4387 USD |
0.4349 USD |
| 2022-05-16 |
0.4241 USD |
6,928,204.9767 XRP |
0.4475 USD |
0.4086 USD |
0.4475 USD |
0.4218 USD |
| 2022-05-15 |
0.4302 USD |
6,823,426.4964 XRP |
0.4256 USD |
0.4148 USD |
0.4482 USD |
0.4431 USD |
| 2022-05-14 |
0.4200 USD |
11,146,705.3282 XRP |
0.4232 USD |
0.3952 USD |
0.4396 USD |
0.4283 USD |
| 2022-05-13 |
0.4343 USD |
24,624,969.4889 XRP |
0.3845 USD |
0.3808 USD |
0.4642 USD |
0.4354 USD |
| 2022-05-12 |
0.3735 USD |
39,862,786.0089 XRP |
0.4155 USD |
0.3314 USD |
0.4287 USD |
0.3864 USD |
| 2022-05-11 |
0.4371 USD |
69,764,975.1769 XRP |
0.5125 USD |
0.3642 USD |
0.5230 USD |
0.4108 USD |
| 2022-05-10 |
0.5112 USD |
18,350,175.9022 XRP |
0.4881 USD |
0.4724 USD |
0.5364 USD |
0.5118 USD |
| 2022-05-09 |
0.5213 USD |
29,649,979.0962 XRP |
0.5663 USD |
0.4719 USD |
0.5779 USD |
0.5075 USD |
| 2022-05-08 |
0.5687 USD |
9,098,665.1074 XRP |
0.5808 USD |
0.5578 USD |
0.5822 USD |
0.5685 USD |
| 2022-05-07 |
0.5925 USD |
3,111,233.2006 XRP |
0.6024 USD |
0.5776 USD |
0.6044 USD |
0.5816 USD |
| 2022-05-06 |
0.6006 USD |
3,338,976.7028 XRP |
0.5978 USD |
0.5875 USD |
0.6152 USD |
0.6048 USD |
| 2022-05-05 |
0.6091 USD |
10,842,945.7566 XRP |
0.6457 USD |
0.5809 USD |
0.6573 USD |
0.6011 USD |
| 2022-05-04 |
0.6232 USD |
6,854,942.4899 XRP |
0.6044 USD |
0.6044 USD |
0.6494 USD |
0.6458 USD |
| 2022-05-03 |
0.6142 USD |
3,725,381.7024 XRP |
0.6146 USD |
0.5965 USD |
0.6274 USD |
0.6040 USD |
| 2022-05-02 |
0.6144 USD |
3,670,104.9024 XRP |
0.6069 USD |
0.5987 USD |
0.6305 USD |
0.6188 USD |
| 2022-05-01 |
0.5917 USD |
2,587,640.6583 XRP |
0.5849 USD |
0.5758 USD |
0.6120 USD |
0.6061 USD |
| 2022-04-30 |
0.6124 USD |
3,276,432.8495 XRP |
0.6108 USD |
0.6040 USD |
0.6285 USD |
0.6046 USD |
| 2022-04-29 |
0.6187 USD |
4,221,335.2818 XRP |
0.6432 USD |
0.5998 USD |
0.6466 USD |
0.6130 USD |
| 2022-04-28 |
0.6480 USD |
11,035,571.5453 XRP |
0.6523 USD |
0.6338 USD |
0.6570 USD |
0.6428 USD |
| 2022-04-27 |
0.6525 USD |
12,688,200.6864 XRP |
0.6420 USD |
0.6371 USD |
0.6620 USD |
0.6474 USD |
| 2022-04-26 |
0.6693 USD |
6,384,664.2348 XRP |
0.6937 USD |
0.6379 USD |
0.7059 USD |
0.6460 USD |
| 2022-04-25 |
0.6651 USD |
14,602,493.7321 XRP |
0.6984 USD |
0.6458 USD |
0.6987 USD |
0.6933 USD |
| 2022-04-24 |
0.7045 USD |
2,583,012.4418 XRP |
0.7056 USD |
0.6953 USD |
0.7118 USD |
0.6979 USD |
| 2022-04-23 |
0.7129 USD |
1,755,271.4021 XRP |
0.7180 USD |
0.7070 USD |
0.7256 USD |
0.7132 USD |
| 2022-04-22 |
0.7259 USD |
3,620,940.4886 XRP |
0.7326 USD |
0.7147 USD |
0.7383 USD |
0.7198 USD |