Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-23 |
1.2546 USD |
18,657,133.3353 XRP |
1.2288 USD |
1.2000 USD |
1.3036 USD |
1.2513 USD |
| 2021-08-22 |
1.2151 USD |
8,699,313.3376 XRP |
1.2163 USD |
1.1800 USD |
1.2571 USD |
1.2190 USD |
| 2021-08-21 |
1.2404 USD |
10,903,559.3825 XRP |
1.2617 USD |
1.2049 USD |
1.2826 USD |
1.2244 USD |
| 2021-08-20 |
1.2516 USD |
15,688,794.4700 XRP |
1.2350 USD |
1.2003 USD |
1.2897 USD |
1.2574 USD |
| 2021-08-19 |
1.1570 USD |
21,865,989.1742 XRP |
1.1448 USD |
1.0909 USD |
1.2316 USD |
1.2313 USD |
| 2021-08-18 |
1.1171 USD |
28,227,898.4946 XRP |
1.0971 USD |
1.0505 USD |
1.1959 USD |
1.1623 USD |
| 2021-08-17 |
1.1652 USD |
34,468,339.6881 XRP |
1.1854 USD |
1.0954 USD |
1.2297 USD |
1.1130 USD |
| 2021-08-16 |
1.2259 USD |
19,250,994.1579 XRP |
1.2862 USD |
1.1418 USD |
1.3284 USD |
1.2111 USD |
| 2021-08-15 |
1.2906 USD |
25,663,996.1888 XRP |
1.2806 USD |
1.2269 USD |
1.3490 USD |
1.2797 USD |
| 2021-08-14 |
1.1780 USD |
33,437,607.9930 XRP |
1.0910 USD |
1.0711 USD |
1.3116 USD |
1.3010 USD |
| 2021-08-13 |
1.0194 USD |
17,807,674.4630 XRP |
0.9669 USD |
0.9513 USD |
1.0742 USD |
1.0675 USD |
| 2021-08-12 |
0.9822 USD |
21,138,573.4805 XRP |
1.0118 USD |
0.9260 USD |
1.0444 USD |
0.9374 USD |
| 2021-08-11 |
0.9672 USD |
26,591,181.0870 XRP |
0.8514 USD |
0.8485 USD |
1.0900 USD |
1.0003 USD |
| 2021-08-10 |
0.8333 USD |
7,246,043.3126 XRP |
0.8174 USD |
0.8008 USD |
0.8622 USD |
0.8489 USD |
| 2021-08-09 |
0.8027 USD |
8,610,773.2464 XRP |
0.7811 USD |
0.7611 USD |
0.8281 USD |
0.8152 USD |
| 2021-08-08 |
0.8076 USD |
11,039,616.6899 XRP |
0.8173 USD |
0.7728 USD |
0.8417 USD |
0.7899 USD |
| 2021-08-07 |
0.7849 USD |
9,617,864.3239 XRP |
0.7456 USD |
0.7420 USD |
0.8172 USD |
0.8153 USD |
| 2021-08-06 |
0.7396 USD |
3,832,378.5225 XRP |
0.7343 USD |
0.7228 USD |
0.7523 USD |
0.7445 USD |
| 2021-08-05 |
0.7179 USD |
5,888,749.3493 XRP |
0.7310 USD |
0.7017 USD |
0.7387 USD |
0.7343 USD |
| 2021-08-04 |
0.7183 USD |
4,724,787.3735 XRP |
0.7153 USD |
0.6956 USD |
0.7392 USD |
0.7311 USD |
| 2021-08-03 |
0.7179 USD |
8,735,540.3382 XRP |
0.7376 USD |
0.7012 USD |
0.7453 USD |
0.7142 USD |
| 2021-08-02 |
0.7444 USD |
7,738,147.6357 XRP |
0.7242 USD |
0.7148 USD |
0.7728 USD |
0.7447 USD |
| 2021-08-01 |
0.7607 USD |
6,218,717.2119 XRP |
0.7464 USD |
0.7402 USD |
0.7774 USD |
0.7413 USD |
| 2021-07-31 |
0.7466 USD |
5,071,075.0890 XRP |
0.7531 USD |
0.7378 USD |
0.7596 USD |
0.7529 USD |
| 2021-07-30 |
0.7414 USD |
13,954,543.5308 XRP |
0.7500 USD |
0.7125 USD |
0.7695 USD |
0.7533 USD |
| 2021-07-29 |
0.7203 USD |
14,071,859.1523 XRP |
0.7325 USD |
0.6983 USD |
0.7660 USD |
0.7469 USD |
| 2021-07-28 |
0.7117 USD |
29,138,850.6457 XRP |
0.6447 USD |
0.6318 USD |
0.7532 USD |
0.7084 USD |
| 2021-07-27 |
0.6346 USD |
8,318,107.2486 XRP |
0.6236 USD |
0.6131 USD |
0.6531 USD |
0.6411 USD |
| 2021-07-26 |
0.6501 USD |
14,682,910.7893 XRP |
0.6070 USD |
0.6070 USD |
0.6786 USD |
0.6279 USD |
| 2021-07-25 |
0.6008 USD |
3,992,277.4535 XRP |
0.6097 USD |
0.5915 USD |
0.6124 USD |
0.6068 USD |
| 2021-07-24 |
0.6105 USD |
6,767,489.2515 XRP |
0.6096 USD |
0.6010 USD |
0.6206 USD |
0.6066 USD |
| 2021-07-23 |
0.5935 USD |
5,669,719.3691 XRP |
0.5936 USD |
0.5756 USD |
0.6086 USD |
0.5917 USD |
| 2021-07-22 |
0.5807 USD |
12,199,625.6563 XRP |
0.5705 USD |
0.5614 USD |
0.6029 USD |
0.5933 USD |
| 2021-07-21 |
0.5506 USD |
12,096,130.5134 XRP |
0.5279 USD |
0.5200 USD |
0.5840 USD |
0.5680 USD |
| 2021-07-20 |
0.5338 USD |
10,215,058.8749 XRP |
0.5575 USD |
0.5165 USD |
0.6658 USD |
0.5296 USD |
| 2021-07-19 |
0.5678 USD |
5,036,678.1567 XRP |
0.5857 USD |
0.5537 USD |
0.5887 USD |
0.5609 USD |
| 2021-07-18 |
0.5874 USD |
1,946,923.3392 XRP |
0.5832 USD |
0.5722 USD |
0.6011 USD |
0.5825 USD |
| 2021-07-17 |
0.5783 USD |
3,869,475.3344 XRP |
0.5915 USD |
0.5607 USD |
0.5972 USD |
0.5842 USD |
| 2021-07-16 |
0.5997 USD |
3,907,260.4481 XRP |
0.5992 USD |
0.5876 USD |
0.6183 USD |
0.5892 USD |
| 2021-07-15 |
0.6067 USD |
6,062,687.5485 XRP |
0.6208 USD |
0.5881 USD |
0.6265 USD |
0.6001 USD |
| 2021-07-14 |
0.6034 USD |
6,905,177.6084 XRP |
0.6187 USD |
0.5837 USD |
0.6247 USD |
0.6185 USD |
| 2021-07-13 |
0.6245 USD |
6,182,221.1354 XRP |
0.6290 USD |
0.6081 USD |
0.6432 USD |
0.6193 USD |
| 2021-07-12 |
0.6393 USD |
7,460,842.1655 XRP |
0.6344 USD |
0.6177 USD |
0.6568 USD |
0.6294 USD |
| 2021-07-11 |
0.6336 USD |
3,232,646.2088 XRP |
0.6260 USD |
0.6173 USD |
0.6448 USD |
0.6377 USD |
| 2021-07-10 |
0.6295 USD |
3,636,226.0883 XRP |
0.6368 USD |
0.6130 USD |
0.6487 USD |
0.6249 USD |
| 2021-07-09 |
0.6219 USD |
7,186,732.5667 XRP |
0.6216 USD |
0.5923 USD |
0.6452 USD |
0.6405 USD |
| 2021-07-08 |
0.6293 USD |
8,724,550.4593 XRP |
0.6522 USD |
0.6112 USD |
0.6533 USD |
0.6141 USD |
| 2021-07-07 |
0.6640 USD |
4,227,393.1822 XRP |
0.6634 USD |
0.6511 USD |
0.6737 USD |
0.6538 USD |
| 2021-07-06 |
0.6669 USD |
4,941,842.2764 XRP |
0.6526 USD |
0.6520 USD |
0.6797 USD |
0.6623 USD |
| 2021-07-05 |
0.6650 USD |
8,779,154.1181 XRP |
0.6955 USD |
0.6448 USD |
0.6959 USD |
0.6604 USD |