Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.7487 USD |
5,097,018.2186 XRP |
0.7518 USD |
0.7312 USD |
0.7675 USD |
0.7376 USD |
| 2022-04-20 |
0.7589 USD |
3,566,088.7894 XRP |
0.7751 USD |
0.7427 USD |
0.7751 USD |
0.7559 USD |
| 2022-04-19 |
0.7706 USD |
3,010,003.8520 XRP |
0.7699 USD |
0.7590 USD |
0.7817 USD |
0.7750 USD |
| 2022-04-18 |
0.7442 USD |
3,945,059.2769 XRP |
0.7527 USD |
0.7282 USD |
0.7635 USD |
0.7617 USD |
| 2022-04-17 |
0.7709 USD |
2,660,489.7091 XRP |
0.7830 USD |
0.7487 USD |
0.7859 USD |
0.7518 USD |
| 2022-04-16 |
0.7804 USD |
2,447,127.1596 XRP |
0.7859 USD |
0.7675 USD |
0.7996 USD |
0.7803 USD |
| 2022-04-15 |
0.7744 USD |
9,543,292.2630 XRP |
0.7293 USD |
0.7283 USD |
0.7972 USD |
0.7755 USD |
| 2022-04-14 |
0.7254 USD |
4,436,553.2339 XRP |
0.7229 USD |
0.7085 USD |
0.7406 USD |
0.7260 USD |
| 2022-04-13 |
0.7166 USD |
3,000,478.2285 XRP |
0.7154 USD |
0.7024 USD |
0.7253 USD |
0.7237 USD |
| 2022-04-12 |
0.7045 USD |
4,077,759.9250 XRP |
0.6982 USD |
0.6927 USD |
0.7206 USD |
0.7174 USD |
| 2022-04-11 |
0.7206 USD |
9,882,377.4390 XRP |
0.7554 USD |
0.6816 USD |
0.7554 USD |
0.6946 USD |
| 2022-04-10 |
0.7653 USD |
1,242,066.2859 XRP |
0.7629 USD |
0.7536 USD |
0.7728 USD |
0.7580 USD |
| 2022-04-09 |
0.7608 USD |
1,205,585.5774 XRP |
0.7548 USD |
0.7545 USD |
0.7666 USD |
0.7592 USD |
| 2022-04-08 |
0.7712 USD |
3,407,563.1028 XRP |
0.7872 USD |
0.7537 USD |
0.7934 USD |
0.7587 USD |
| 2022-04-07 |
0.7778 USD |
3,075,534.3287 XRP |
0.7595 USD |
0.7524 USD |
0.7899 USD |
0.7883 USD |
| 2022-04-06 |
0.7881 USD |
11,470,115.8595 XRP |
0.8158 USD |
0.7584 USD |
0.8184 USD |
0.7684 USD |
| 2022-04-05 |
0.8241 USD |
2,567,825.2928 XRP |
0.8264 USD |
0.8156 USD |
0.8357 USD |
0.8236 USD |
| 2022-04-04 |
0.8269 USD |
4,080,035.0602 XRP |
0.8429 USD |
0.8050 USD |
0.8429 USD |
0.8264 USD |
| 2022-04-03 |
0.8375 USD |
4,666,901.2859 XRP |
0.8240 USD |
0.8157 USD |
0.8515 USD |
0.8488 USD |
| 2022-04-02 |
0.8368 USD |
3,760,205.1233 XRP |
0.8269 USD |
0.8199 USD |
0.8500 USD |
0.8272 USD |
| 2022-04-01 |
0.8212 USD |
5,078,255.4191 XRP |
0.8153 USD |
0.8046 USD |
0.8340 USD |
0.8279 USD |
| 2022-03-31 |
0.8222 USD |
9,596,390.3406 XRP |
0.8598 USD |
0.7826 USD |
0.8733 USD |
0.8204 USD |
| 2022-03-30 |
0.8612 USD |
3,540,275.1606 XRP |
0.8567 USD |
0.8469 USD |
0.8721 USD |
0.8592 USD |
| 2022-03-29 |
0.8673 USD |
6,329,712.1739 XRP |
0.8643 USD |
0.8419 USD |
0.8856 USD |
0.8568 USD |
| 2022-03-28 |
0.8807 USD |
9,565,032.4811 XRP |
0.8575 USD |
0.8542 USD |
0.9119 USD |
0.8933 USD |
| 2022-03-27 |
0.8412 USD |
3,801,346.6055 XRP |
0.8334 USD |
0.8288 USD |
0.8569 USD |
0.8568 USD |
| 2022-03-26 |
0.8287 USD |
1,608,815.2478 XRP |
0.8243 USD |
0.8213 USD |
0.8350 USD |
0.8330 USD |
| 2022-03-25 |
0.8349 USD |
3,923,459.5382 XRP |
0.8430 USD |
0.8209 USD |
0.8464 USD |
0.8257 USD |
| 2022-03-24 |
0.8418 USD |
6,821,853.6441 XRP |
0.8379 USD |
0.8281 USD |
0.8508 USD |
0.8415 USD |
| 2022-03-23 |
0.8283 USD |
6,536,051.4364 XRP |
0.8373 USD |
0.8181 USD |
0.8457 USD |
0.8362 USD |
| 2022-03-22 |
0.8486 USD |
10,343,885.2811 XRP |
0.8374 USD |
0.8283 USD |
0.8648 USD |
0.8417 USD |
| 2022-03-21 |
0.8290 USD |
8,337,924.8150 XRP |
0.8060 USD |
0.7887 USD |
0.8545 USD |
0.8349 USD |
| 2022-03-20 |
0.8047 USD |
7,885,481.3603 XRP |
0.8209 USD |
0.7915 USD |
0.8220 USD |
0.8063 USD |
| 2022-03-19 |
0.8169 USD |
3,950,275.3823 XRP |
0.7969 USD |
0.7929 USD |
0.8269 USD |
0.8139 USD |
| 2022-03-18 |
0.7886 USD |
4,386,207.2705 XRP |
0.7942 USD |
0.7773 USD |
0.8002 USD |
0.7982 USD |
| 2022-03-17 |
0.7922 USD |
3,159,995.3396 XRP |
0.7927 USD |
0.7838 USD |
0.7996 USD |
0.7991 USD |
| 2022-03-16 |
0.7744 USD |
10,753,073.1749 XRP |
0.7661 USD |
0.7565 USD |
0.7941 USD |
0.7842 USD |
| 2022-03-15 |
0.7603 USD |
2,979,979.2992 XRP |
0.7748 USD |
0.7420 USD |
0.7767 USD |
0.7649 USD |
| 2022-03-14 |
0.7618 USD |
4,979,236.2186 XRP |
0.7586 USD |
0.7448 USD |
0.7773 USD |
0.7750 USD |
| 2022-03-13 |
0.7910 USD |
6,019,633.4879 XRP |
0.7846 USD |
0.7790 USD |
0.8040 USD |
0.7861 USD |
| 2022-03-12 |
0.8056 USD |
10,422,550.3929 XRP |
0.8032 USD |
0.7790 USD |
0.8487 USD |
0.7903 USD |
| 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 |