Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
1.0062 USD |
4,246,586.7617 XRP |
0.9977 USD |
0.9808 USD |
1.0178 USD |
0.9833 USD |
| 2021-11-30 |
0.9995 USD |
10,271,587.5645 XRP |
0.9911 USD |
0.9714 USD |
1.0299 USD |
1.0031 USD |
| 2021-11-29 |
0.9851 USD |
6,826,475.8459 XRP |
0.9697 USD |
0.9647 USD |
1.0025 USD |
0.9939 USD |
| 2021-11-28 |
0.9176 USD |
9,173,774.7163 XRP |
0.9464 USD |
0.8852 USD |
0.9600 USD |
0.9547 USD |
| 2021-11-27 |
0.9529 USD |
7,540,387.7637 XRP |
0.9399 USD |
0.9354 USD |
0.9655 USD |
0.9452 USD |
| 2021-11-26 |
0.9766 USD |
46,166,355.7276 XRP |
1.0459 USD |
0.9132 USD |
1.0463 USD |
0.9419 USD |
| 2021-11-25 |
1.0468 USD |
5,112,991.8088 XRP |
1.0331 USD |
1.0235 USD |
1.0634 USD |
1.0491 USD |
| 2021-11-24 |
1.0315 USD |
5,101,511.4069 XRP |
1.0680 USD |
1.0077 USD |
1.0741 USD |
1.0297 USD |
| 2021-11-23 |
1.0450 USD |
5,167,378.9491 XRP |
1.0372 USD |
1.0210 USD |
1.0721 USD |
1.0672 USD |
| 2021-11-22 |
1.0482 USD |
8,479,705.3300 XRP |
1.0606 USD |
1.0283 USD |
1.0702 USD |
1.0380 USD |
| 2021-11-21 |
1.0764 USD |
11,040,830.6632 XRP |
1.0985 USD |
1.0633 USD |
1.0987 USD |
1.0763 USD |
| 2021-11-20 |
1.0872 USD |
4,278,929.9426 XRP |
1.0918 USD |
1.0624 USD |
1.1017 USD |
1.0955 USD |
| 2021-11-19 |
1.0532 USD |
23,421,126.4267 XRP |
1.0438 USD |
1.0191 USD |
1.1037 USD |
1.0864 USD |
| 2021-11-18 |
1.0886 USD |
18,916,236.7806 XRP |
1.0965 USD |
1.0173 USD |
1.1613 USD |
1.0397 USD |
| 2021-11-17 |
1.0868 USD |
5,583,484.1329 XRP |
1.0884 USD |
1.0588 USD |
1.1120 USD |
1.0930 USD |
| 2021-11-16 |
1.1031 USD |
22,554,302.6288 XRP |
1.1721 USD |
1.0406 USD |
1.1721 USD |
1.0941 USD |
| 2021-11-15 |
1.1959 USD |
9,563,776.6063 XRP |
1.1885 USD |
1.1665 USD |
1.2200 USD |
1.1781 USD |
| 2021-11-14 |
1.1850 USD |
2,150,839.4775 XRP |
1.1913 USD |
1.1696 USD |
1.1992 USD |
1.1835 USD |
| 2021-11-13 |
1.1907 USD |
7,768,266.4907 XRP |
1.1889 USD |
1.1665 USD |
1.2031 USD |
1.1854 USD |
| 2021-11-12 |
1.1811 USD |
12,918,717.2110 XRP |
1.2150 USD |
1.1553 USD |
1.2324 USD |
1.1884 USD |
| 2021-11-11 |
1.2123 USD |
10,390,097.8756 XRP |
1.1888 USD |
1.1779 USD |
1.2534 USD |
1.2299 USD |
| 2021-11-10 |
1.2521 USD |
32,436,215.8058 XRP |
1.2565 USD |
1.1210 USD |
1.3481 USD |
1.1955 USD |
| 2021-11-09 |
1.2570 USD |
12,244,546.6828 XRP |
1.2836 USD |
1.2257 USD |
1.2880 USD |
1.2536 USD |
| 2021-11-08 |
1.2631 USD |
17,169,433.5207 XRP |
1.2207 USD |
1.2204 USD |
1.2957 USD |
1.2744 USD |
| 2021-11-07 |
1.1972 USD |
14,050,316.4717 XRP |
1.1522 USD |
1.1468 USD |
1.2365 USD |
1.2139 USD |
| 2021-11-06 |
1.1431 USD |
7,118,980.7151 XRP |
1.1588 USD |
1.0993 USD |
1.1774 USD |
1.1506 USD |
| 2021-11-05 |
1.1671 USD |
4,816,067.7106 XRP |
1.2020 USD |
1.1318 USD |
1.2020 USD |
1.1555 USD |
| 2021-11-04 |
1.2059 USD |
11,240,754.6915 XRP |
1.2116 USD |
1.1643 USD |
1.2574 USD |
1.1873 USD |
| 2021-11-03 |
1.1923 USD |
19,790,030.0184 XRP |
1.1361 USD |
1.1284 USD |
1.2350 USD |
1.2058 USD |
| 2021-11-02 |
1.1158 USD |
7,488,391.7113 XRP |
1.0929 USD |
1.0871 USD |
1.1470 USD |
1.1259 USD |
| 2021-11-01 |
1.0888 USD |
9,690,547.8650 XRP |
1.1136 USD |
1.0715 USD |
1.1323 USD |
1.0959 USD |
| 2021-10-31 |
1.1055 USD |
17,256,244.4716 XRP |
1.0836 USD |
1.0700 USD |
1.1535 USD |
1.1144 USD |
| 2021-10-30 |
1.0857 USD |
5,072,112.8371 XRP |
1.0826 USD |
1.0631 USD |
1.1154 USD |
1.0722 USD |
| 2021-10-29 |
1.0710 USD |
5,328,704.8868 XRP |
1.0593 USD |
1.0541 USD |
1.0900 USD |
1.0784 USD |
| 2021-10-28 |
1.0480 USD |
11,361,114.7836 XRP |
0.9963 USD |
0.9821 USD |
1.0806 USD |
1.0573 USD |
| 2021-10-27 |
1.0262 USD |
19,596,802.2081 XRP |
1.1051 USD |
0.9524 USD |
1.1240 USD |
0.9975 USD |
| 2021-10-26 |
1.1214 USD |
12,184,565.3156 XRP |
1.0954 USD |
1.0910 USD |
1.1594 USD |
1.1060 USD |
| 2021-10-25 |
1.0934 USD |
3,776,829.6215 XRP |
1.0833 USD |
1.0783 USD |
1.1030 USD |
1.0953 USD |
| 2021-10-24 |
1.0790 USD |
5,360,882.5118 XRP |
1.0940 USD |
1.0529 USD |
1.0961 USD |
1.0804 USD |
| 2021-10-23 |
1.0887 USD |
2,779,692.0156 XRP |
1.0880 USD |
1.0776 USD |
1.1017 USD |
1.0900 USD |
| 2021-10-22 |
1.0978 USD |
8,137,633.5770 XRP |
1.0892 USD |
1.0762 USD |
1.1278 USD |
1.0894 USD |
| 2021-10-21 |
1.1264 USD |
13,075,593.5671 XRP |
1.1464 USD |
1.0885 USD |
1.1636 USD |
1.0975 USD |
| 2021-10-20 |
1.1285 USD |
7,918,355.4397 XRP |
1.0912 USD |
1.0869 USD |
1.1528 USD |
1.1400 USD |
| 2021-10-19 |
1.0848 USD |
6,813,100.7806 XRP |
1.0826 USD |
1.0676 USD |
1.0999 USD |
1.0912 USD |
| 2021-10-18 |
1.0870 USD |
12,034,020.2979 XRP |
1.0938 USD |
1.0651 USD |
1.1050 USD |
1.0844 USD |
| 2021-10-17 |
1.0990 USD |
16,232,184.3765 XRP |
1.1328 USD |
1.0188 USD |
1.1393 USD |
1.0883 USD |
| 2021-10-16 |
1.1502 USD |
13,028,232.4913 XRP |
1.1425 USD |
1.1300 USD |
1.1854 USD |
1.1413 USD |
| 2021-10-15 |
1.1322 USD |
8,283,894.1208 XRP |
1.1333 USD |
1.0932 USD |
1.1647 USD |
1.1406 USD |
| 2021-10-14 |
1.1333 USD |
6,444,552.3299 XRP |
1.1276 USD |
1.1174 USD |
1.1580 USD |
1.1335 USD |
| 2021-10-13 |
1.0998 USD |
7,059,706.2471 XRP |
1.0989 USD |
1.0750 USD |
1.1386 USD |
1.1329 USD |