Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
1.0356 USD |
7,014,335.7606 XRP |
1.0424 USD |
1.0086 USD |
1.0719 USD |
1.0398 USD |
| 2021-10-01 |
1.0185 USD |
16,750,924.2509 XRP |
0.9539 USD |
0.9449 USD |
1.0700 USD |
1.0346 USD |
| 2021-09-30 |
0.9442 USD |
6,034,728.0396 XRP |
0.9260 USD |
0.9225 USD |
0.9625 USD |
0.9506 USD |
| 2021-09-29 |
0.9332 USD |
11,776,017.0766 XRP |
0.8926 USD |
0.8866 USD |
0.9919 USD |
0.9127 USD |
| 2021-09-28 |
0.9236 USD |
6,222,982.2965 XRP |
0.9219 USD |
0.9005 USD |
0.9424 USD |
0.9089 USD |
| 2021-09-27 |
0.9548 USD |
3,973,711.4697 XRP |
0.9436 USD |
0.9203 USD |
0.9817 USD |
0.9330 USD |
| 2021-09-26 |
0.9342 USD |
11,016,063.4191 XRP |
0.9395 USD |
0.8932 USD |
0.9563 USD |
0.9401 USD |
| 2021-09-25 |
0.9405 USD |
4,270,399.8357 XRP |
0.9449 USD |
0.9172 USD |
0.9573 USD |
0.9421 USD |
| 2021-09-24 |
0.9346 USD |
13,452,178.0463 XRP |
1.0019 USD |
0.8874 USD |
1.0029 USD |
0.9491 USD |
| 2021-09-23 |
0.9924 USD |
5,635,952.3666 XRP |
1.0040 USD |
0.9683 USD |
1.0161 USD |
0.9981 USD |
| 2021-09-22 |
0.9508 USD |
13,754,561.3563 XRP |
0.8731 USD |
0.8678 USD |
1.0077 USD |
1.0046 USD |
| 2021-09-21 |
0.9099 USD |
17,574,513.5665 XRP |
0.9216 USD |
0.8580 USD |
0.9589 USD |
0.8802 USD |
| 2021-09-20 |
0.9459 USD |
26,457,176.4848 XRP |
1.0487 USD |
0.8751 USD |
1.0499 USD |
0.9138 USD |
| 2021-09-19 |
1.0646 USD |
3,143,011.8564 XRP |
1.0750 USD |
1.0408 USD |
1.0840 USD |
1.0445 USD |
| 2021-09-18 |
1.0826 USD |
7,107,043.3859 XRP |
1.0669 USD |
1.0566 USD |
1.0943 USD |
1.0714 USD |
| 2021-09-17 |
1.0737 USD |
5,209,994.4895 XRP |
1.0900 USD |
1.0521 USD |
1.1029 USD |
1.0625 USD |
| 2021-09-16 |
1.0930 USD |
9,789,505.2291 XRP |
1.1215 USD |
1.0660 USD |
1.1306 USD |
1.0911 USD |
| 2021-09-15 |
1.1039 USD |
4,847,816.9371 XRP |
1.0955 USD |
1.0796 USD |
1.1295 USD |
1.1169 USD |
| 2021-09-14 |
1.0757 USD |
4,148,395.4956 XRP |
1.0642 USD |
1.0570 USD |
1.0888 USD |
1.0882 USD |
| 2021-09-13 |
1.0613 USD |
12,081,250.4590 XRP |
1.1200 USD |
1.0229 USD |
1.1257 USD |
1.0644 USD |
| 2021-09-12 |
1.1006 USD |
6,382,992.6295 XRP |
1.0775 USD |
1.0585 USD |
1.1271 USD |
1.1156 USD |
| 2021-09-11 |
1.0840 USD |
5,326,252.4735 XRP |
1.0552 USD |
1.0517 USD |
1.1129 USD |
1.0733 USD |
| 2021-09-10 |
1.1149 USD |
28,450,203.2944 XRP |
1.0896 USD |
1.0306 USD |
1.2450 USD |
1.0461 USD |
| 2021-09-09 |
1.1065 USD |
12,353,325.7898 XRP |
1.1007 USD |
1.0734 USD |
1.1381 USD |
1.0910 USD |
| 2021-09-08 |
1.0873 USD |
23,614,360.3299 XRP |
1.1295 USD |
1.0129 USD |
1.1473 USD |
1.1258 USD |
| 2021-09-07 |
1.1576 USD |
55,386,022.1518 XRP |
1.3915 USD |
0.9100 USD |
1.3924 USD |
1.1234 USD |
| 2021-09-06 |
1.3652 USD |
24,013,327.6550 XRP |
1.3113 USD |
1.3102 USD |
1.4161 USD |
1.3924 USD |
| 2021-09-05 |
1.2777 USD |
7,027,752.2982 XRP |
1.2552 USD |
1.2380 USD |
1.3127 USD |
1.3068 USD |
| 2021-09-04 |
1.2681 USD |
8,592,028.2410 XRP |
1.2908 USD |
1.2375 USD |
1.2964 USD |
1.2566 USD |
| 2021-09-03 |
1.2799 USD |
16,698,782.6141 XRP |
1.2543 USD |
1.2202 USD |
1.3235 USD |
1.2908 USD |
| 2021-09-02 |
1.2632 USD |
15,392,638.8899 XRP |
1.2376 USD |
1.2230 USD |
1.2950 USD |
1.2725 USD |
| 2021-09-01 |
1.1999 USD |
12,514,497.7106 XRP |
1.1864 USD |
1.1600 USD |
1.2300 USD |
1.2232 USD |
| 2021-08-31 |
1.1767 USD |
24,394,968.6775 XRP |
1.1005 USD |
1.0918 USD |
1.2428 USD |
1.1797 USD |
| 2021-08-30 |
1.1291 USD |
6,254,948.9930 XRP |
1.1413 USD |
1.1052 USD |
1.1487 USD |
1.1106 USD |
| 2021-08-29 |
1.1419 USD |
4,491,594.9959 XRP |
1.1477 USD |
1.1125 USD |
1.1671 USD |
1.1560 USD |
| 2021-08-28 |
1.1577 USD |
5,707,315.8565 XRP |
1.1921 USD |
1.1348 USD |
1.1971 USD |
1.1393 USD |
| 2021-08-27 |
1.1196 USD |
13,778,562.8838 XRP |
1.0722 USD |
1.0506 USD |
1.1772 USD |
1.1748 USD |
| 2021-08-26 |
1.1113 USD |
13,071,193.6579 XRP |
1.1734 USD |
1.0649 USD |
1.1855 USD |
1.1031 USD |
| 2021-08-25 |
1.1547 USD |
25,137,936.4294 XRP |
1.1357 USD |
1.1083 USD |
1.1777 USD |
1.1568 USD |
| 2021-08-24 |
1.1933 USD |
15,802,312.6393 XRP |
1.2443 USD |
1.1215 USD |
1.2650 USD |
1.1779 USD |
| 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 |