Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
0.7263 USD |
9,231,987.6512 XRP |
0.7518 USD |
0.6987 USD |
0.7586 USD |
0.7331 USD |
| 2022-01-09 |
0.7527 USD |
2,161,966.0444 XRP |
0.7449 USD |
0.7388 USD |
0.7664 USD |
0.7564 USD |
| 2022-01-08 |
0.7546 USD |
7,169,115.8188 XRP |
0.7652 USD |
0.7236 USD |
0.7764 USD |
0.7570 USD |
| 2022-01-07 |
0.7528 USD |
8,710,905.6836 XRP |
0.7792 USD |
0.7297 USD |
0.7798 USD |
0.7672 USD |
| 2022-01-06 |
0.7612 USD |
6,000,685.9097 XRP |
0.7714 USD |
0.7387 USD |
0.7906 USD |
0.7811 USD |
| 2022-01-05 |
0.7843 USD |
10,473,804.5569 XRP |
0.8226 USD |
0.7079 USD |
0.8364 USD |
0.7730 USD |
| 2022-01-04 |
0.8303 USD |
4,147,512.3612 XRP |
0.8333 USD |
0.8158 USD |
0.8452 USD |
0.8265 USD |
| 2022-01-03 |
0.8396 USD |
4,966,240.3691 XRP |
0.8580 USD |
0.8220 USD |
0.8586 USD |
0.8347 USD |
| 2022-01-02 |
0.8513 USD |
2,849,975.9465 XRP |
0.8505 USD |
0.8376 USD |
0.8660 USD |
0.8594 USD |
| 2022-01-01 |
0.8438 USD |
2,886,376.3398 XRP |
0.8311 USD |
0.8311 USD |
0.8555 USD |
0.8485 USD |
| 2021-12-31 |
0.8344 USD |
5,177,706.3663 XRP |
0.8389 USD |
0.8031 USD |
0.8534 USD |
0.8305 USD |
| 2021-12-30 |
0.8344 USD |
7,636,414.2993 XRP |
0.8172 USD |
0.8032 USD |
0.8588 USD |
0.8381 USD |
| 2021-12-29 |
0.8370 USD |
6,850,439.7335 XRP |
0.8518 USD |
0.8107 USD |
0.8637 USD |
0.8172 USD |
| 2021-12-28 |
0.8777 USD |
6,507,013.1885 XRP |
0.9272 USD |
0.8465 USD |
0.9272 USD |
0.8551 USD |
| 2021-12-27 |
0.9332 USD |
3,913,789.3475 XRP |
0.9221 USD |
0.9151 USD |
0.9554 USD |
0.9275 USD |
| 2021-12-26 |
0.9203 USD |
3,760,331.4528 XRP |
0.9236 USD |
0.9062 USD |
0.9327 USD |
0.9216 USD |
| 2021-12-25 |
0.9212 USD |
4,890,837.0624 XRP |
0.9105 USD |
0.9000 USD |
0.9343 USD |
0.9255 USD |
| 2021-12-24 |
0.9488 USD |
15,743,148.6084 XRP |
0.9957 USD |
0.8970 USD |
0.9957 USD |
0.9112 USD |
| 2021-12-23 |
0.9895 USD |
16,194,410.6504 XRP |
0.9540 USD |
0.9380 USD |
1.0164 USD |
1.0023 USD |
| 2021-12-22 |
0.9482 USD |
14,645,090.4094 XRP |
0.9474 USD |
0.9240 USD |
0.9727 USD |
0.9544 USD |
| 2021-12-21 |
0.9070 USD |
17,171,474.9028 XRP |
0.8807 USD |
0.8536 USD |
0.9607 USD |
0.9465 USD |
| 2021-12-20 |
0.8710 USD |
13,861,728.8249 XRP |
0.8350 USD |
0.8249 USD |
0.9159 USD |
0.8696 USD |
| 2021-12-19 |
0.8325 USD |
2,103,880.1689 XRP |
0.8275 USD |
0.8205 USD |
0.8441 USD |
0.8391 USD |
| 2021-12-18 |
0.8170 USD |
5,151,043.4324 XRP |
0.7987 USD |
0.7917 USD |
0.8338 USD |
0.8268 USD |
| 2021-12-17 |
0.8100 USD |
19,924,600.9516 XRP |
0.8043 USD |
0.7760 USD |
0.8313 USD |
0.7961 USD |
| 2021-12-16 |
0.8202 USD |
3,234,363.7819 XRP |
0.8265 USD |
0.8082 USD |
0.8363 USD |
0.8102 USD |
| 2021-12-15 |
0.8070 USD |
10,069,248.7008 XRP |
0.8094 USD |
0.7785 USD |
0.8396 USD |
0.8247 USD |
| 2021-12-14 |
0.8009 USD |
6,244,714.5287 XRP |
0.7822 USD |
0.7734 USD |
0.8207 USD |
0.8117 USD |
| 2021-12-13 |
0.7942 USD |
14,498,007.6753 XRP |
0.8404 USD |
0.7613 USD |
0.8440 USD |
0.7893 USD |
| 2021-12-12 |
0.8296 USD |
6,544,657.1571 XRP |
0.8396 USD |
0.8106 USD |
0.8569 USD |
0.8454 USD |
| 2021-12-11 |
0.8216 USD |
5,357,147.5272 XRP |
0.7996 USD |
0.7860 USD |
0.8437 USD |
0.8331 USD |
| 2021-12-10 |
0.8370 USD |
17,564,117.6587 XRP |
0.8600 USD |
0.8088 USD |
0.8820 USD |
0.8189 USD |
| 2021-12-09 |
0.8741 USD |
19,913,905.3931 XRP |
0.8628 USD |
0.8327 USD |
0.9351 USD |
0.8638 USD |
| 2021-12-08 |
0.8450 USD |
14,848,437.6000 XRP |
0.8165 USD |
0.8042 USD |
0.8850 USD |
0.8561 USD |
| 2021-12-07 |
0.8269 USD |
9,789,614.4663 XRP |
0.8274 USD |
0.8082 USD |
0.8459 USD |
0.8133 USD |
| 2021-12-06 |
0.7889 USD |
15,571,469.7169 XRP |
0.8056 USD |
0.7506 USD |
0.8312 USD |
0.8252 USD |
| 2021-12-05 |
0.8027 USD |
16,370,009.4898 XRP |
0.8464 USD |
0.7720 USD |
0.8619 USD |
0.7952 USD |
| 2021-12-04 |
0.7660 USD |
44,488,564.1598 XRP |
0.9221 USD |
0.6247 USD |
0.9242 USD |
0.8495 USD |
| 2021-12-03 |
0.9418 USD |
6,805,720.5981 XRP |
0.9729 USD |
0.8945 USD |
0.9841 USD |
0.9243 USD |
| 2021-12-02 |
0.9753 USD |
3,697,592.8897 XRP |
0.9901 USD |
0.9573 USD |
0.9901 USD |
0.9765 USD |
| 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 |