Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
0.5501 USD |
25,593,829.0178 XRP |
0.5105 USD |
0.5105 USD |
0.5763 USD |
0.5614 USD |
| 2021-03-25 |
0.4937 USD |
22,660,305.9625 XRP |
0.4803 USD |
0.4570 USD |
0.5225 USD |
0.5171 USD |
| 2021-03-24 |
0.5038 USD |
36,089,246.8837 XRP |
0.5494 USD |
0.4532 USD |
0.5626 USD |
0.4858 USD |
| 2021-03-23 |
0.5667 USD |
24,911,355.6730 XRP |
0.5468 USD |
0.5383 USD |
0.5960 USD |
0.5525 USD |
| 2021-03-22 |
0.5615 USD |
63,957,097.0521 XRP |
0.5172 USD |
0.5025 USD |
0.6000 USD |
0.5520 USD |
| 2021-03-21 |
0.5134 USD |
18,163,059.9008 XRP |
0.5262 USD |
0.4960 USD |
0.5458 USD |
0.5132 USD |
| 2021-03-20 |
0.5003 USD |
43,043,012.0610 XRP |
0.4665 USD |
0.4178 USD |
0.5321 USD |
0.5165 USD |
| 2021-03-19 |
0.4694 USD |
9,258,749.5541 XRP |
0.4690 USD |
0.4590 USD |
0.4750 USD |
0.4673 USD |
| 2021-03-18 |
0.4752 USD |
15,660,808.0033 XRP |
0.4701 USD |
0.4663 USD |
0.4900 USD |
0.4714 USD |
| 2021-03-17 |
0.4675 USD |
14,859,426.1836 XRP |
0.4607 USD |
0.4540 USD |
0.4820 USD |
0.4714 USD |
| 2021-03-16 |
0.4746 USD |
49,659,960.3917 XRP |
0.4359 USD |
0.4274 USD |
0.5312 USD |
0.4615 USD |
| 2021-03-15 |
0.4354 USD |
11,960,983.7236 XRP |
0.4391 USD |
0.4232 USD |
0.4481 USD |
0.4405 USD |
| 2021-03-14 |
0.4492 USD |
5,495,978.8781 XRP |
0.4586 USD |
0.4408 USD |
0.4612 USD |
0.4447 USD |
| 2021-03-13 |
0.4515 USD |
10,837,394.4215 XRP |
0.4382 USD |
0.4326 USD |
0.4664 USD |
0.4599 USD |
| 2021-03-12 |
0.4465 USD |
13,688,684.3337 XRP |
0.4521 USD |
0.4233 USD |
0.4644 USD |
0.4383 USD |
| 2021-03-11 |
0.4516 USD |
11,881,621.0530 XRP |
0.4616 USD |
0.4410 USD |
0.4638 USD |
0.4527 USD |
| 2021-03-10 |
0.4675 USD |
14,316,352.4043 XRP |
0.4856 USD |
0.4552 USD |
0.4887 USD |
0.4618 USD |
| 2021-03-09 |
0.4803 USD |
8,064,769.4981 XRP |
0.4742 USD |
0.4714 USD |
0.4877 USD |
0.4833 USD |
| 2021-03-08 |
0.4718 USD |
12,675,800.3625 XRP |
0.4661 USD |
0.4556 USD |
0.4896 USD |
0.4726 USD |
| 2021-03-07 |
0.4637 USD |
4,974,281.1067 XRP |
0.4643 USD |
0.4571 USD |
0.4689 USD |
0.4636 USD |
| 2021-03-06 |
0.4600 USD |
12,995,300.5732 XRP |
0.4550 USD |
0.4497 USD |
0.4711 USD |
0.4628 USD |
| 2021-03-05 |
0.4590 USD |
19,145,223.0239 XRP |
0.4819 USD |
0.4463 USD |
0.4842 USD |
0.4560 USD |
| 2021-03-04 |
0.4656 USD |
34,850,857.5771 XRP |
0.4482 USD |
0.4356 USD |
0.4943 USD |
0.4804 USD |
| 2021-03-03 |
0.4501 USD |
14,462,894.5164 XRP |
0.4364 USD |
0.4315 USD |
0.4688 USD |
0.4505 USD |
| 2021-03-02 |
0.4367 USD |
22,772,045.7583 XRP |
0.4463 USD |
0.4223 USD |
0.4557 USD |
0.4350 USD |
| 2021-03-01 |
0.4302 USD |
17,809,919.2285 XRP |
0.4166 USD |
0.4131 USD |
0.4542 USD |
0.4459 USD |
| 2021-02-28 |
0.4125 USD |
17,575,055.5475 XRP |
0.4360 USD |
0.3934 USD |
0.4383 USD |
0.4190 USD |
| 2021-02-27 |
0.4429 USD |
18,096,844.9761 XRP |
0.4286 USD |
0.4275 USD |
0.4586 USD |
0.4375 USD |
| 2021-02-26 |
0.4310 USD |
30,459,580.2244 XRP |
0.4349 USD |
0.4114 USD |
0.4503 USD |
0.4284 USD |
| 2021-02-25 |
0.4596 USD |
21,446,046.0927 XRP |
0.4681 USD |
0.4252 USD |
0.4820 USD |
0.4356 USD |
| 2021-02-24 |
0.4784 USD |
26,556,668.7811 XRP |
0.4710 USD |
0.4513 USD |
0.5004 USD |
0.4692 USD |
| 2021-02-23 |
0.4643 USD |
121,280,619.9315 XRP |
0.5666 USD |
0.3670 USD |
0.5710 USD |
0.4765 USD |
| 2021-02-22 |
0.5774 USD |
103,399,300.1446 XRP |
0.5451 USD |
0.4700 USD |
0.6492 USD |
0.5662 USD |
| 2021-02-21 |
0.5354 USD |
27,812,971.8633 XRP |
0.5120 USD |
0.5039 USD |
0.5584 USD |
0.5452 USD |
| 2021-02-20 |
0.5335 USD |
53,140,479.4938 XRP |
0.5652 USD |
0.4310 USD |
0.5829 USD |
0.5125 USD |
| 2021-02-19 |
0.5531 USD |
42,977,922.4846 XRP |
0.5326 USD |
0.5147 USD |
0.5815 USD |
0.5645 USD |
| 2021-02-18 |
0.5387 USD |
19,690,665.4891 XRP |
0.5349 USD |
0.5196 USD |
0.5599 USD |
0.5320 USD |
| 2021-02-17 |
0.5315 USD |
26,752,114.7250 XRP |
0.5202 USD |
0.4939 USD |
0.5574 USD |
0.5337 USD |
| 2021-02-16 |
0.5284 USD |
38,562,350.8085 XRP |
0.5492 USD |
0.4820 USD |
0.5801 USD |
0.5199 USD |
| 2021-02-15 |
0.5541 USD |
40,523,916.6993 XRP |
0.5931 USD |
0.5112 USD |
0.6045 USD |
0.5491 USD |
| 2021-02-14 |
0.6007 USD |
35,960,086.4553 XRP |
0.6354 USD |
0.5621 USD |
0.6403 USD |
0.5926 USD |
| 2021-02-13 |
0.6029 USD |
58,323,929.6355 XRP |
0.6106 USD |
0.5437 USD |
0.6432 USD |
0.6345 USD |
| 2021-02-12 |
0.5717 USD |
63,376,893.3689 XRP |
0.5286 USD |
0.5193 USD |
0.6200 USD |
0.6103 USD |
| 2021-02-11 |
0.5216 USD |
31,412,718.1828 XRP |
0.5049 USD |
0.4990 USD |
0.5354 USD |
0.5292 USD |
| 2021-02-10 |
0.5009 USD |
78,534,745.1593 XRP |
0.4771 USD |
0.4510 USD |
0.5429 USD |
0.5057 USD |
| 2021-02-09 |
0.4684 USD |
25,464,673.5955 XRP |
0.4519 USD |
0.4495 USD |
0.4909 USD |
0.4770 USD |
| 2021-02-08 |
0.4420 USD |
29,269,739.7650 XRP |
0.4193 USD |
0.4135 USD |
0.4700 USD |
0.4519 USD |
| 2021-02-07 |
0.4229 USD |
33,643,379.0402 XRP |
0.4440 USD |
0.3922 USD |
0.4514 USD |
0.4197 USD |
| 2021-02-06 |
0.4414 USD |
34,449,989.6004 XRP |
0.4524 USD |
0.4264 USD |
0.4569 USD |
0.4441 USD |
| 2021-02-05 |
0.4450 USD |
50,053,356.0566 XRP |
0.4461 USD |
0.4266 USD |
0.4723 USD |
0.4528 USD |