Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
0.6561 USD |
10,512,945.7290 XRP |
0.6404 USD |
0.6164 USD |
0.6920 USD |
0.6697 USD |
| 2021-06-23 |
0.6184 USD |
20,939,442.7435 XRP |
0.5464 USD |
0.5150 USD |
0.6652 USD |
0.6384 USD |
| 2021-06-22 |
0.5710 USD |
38,140,520.8737 XRP |
0.6124 USD |
0.5096 USD |
0.6495 USD |
0.5424 USD |
| 2021-06-21 |
0.6742 USD |
21,651,938.0090 XRP |
0.7751 USD |
0.6044 USD |
0.7773 USD |
0.6073 USD |
| 2021-06-20 |
0.7373 USD |
10,852,781.7226 XRP |
0.7584 USD |
0.6973 USD |
0.7840 USD |
0.7742 USD |
| 2021-06-19 |
0.7893 USD |
2,451,055.8467 XRP |
0.7961 USD |
0.7616 USD |
0.8053 USD |
0.7647 USD |
| 2021-06-18 |
0.8033 USD |
7,226,250.0758 XRP |
0.8401 USD |
0.7700 USD |
0.8448 USD |
0.7912 USD |
| 2021-06-17 |
0.8451 USD |
3,587,726.4143 XRP |
0.8333 USD |
0.8234 USD |
0.8610 USD |
0.8381 USD |
| 2021-06-16 |
0.8460 USD |
4,236,857.8653 XRP |
0.8661 USD |
0.8268 USD |
0.8727 USD |
0.8311 USD |
| 2021-06-15 |
0.8769 USD |
4,575,463.5890 XRP |
0.8909 USD |
0.8564 USD |
0.9017 USD |
0.8686 USD |
| 2021-06-14 |
0.8919 USD |
8,159,692.1066 XRP |
0.8856 USD |
0.8638 USD |
0.9292 USD |
0.8892 USD |
| 2021-06-13 |
0.8646 USD |
5,914,342.0284 XRP |
0.8314 USD |
0.8186 USD |
0.8888 USD |
0.8840 USD |
| 2021-06-12 |
0.8269 USD |
5,252,873.8001 XRP |
0.8467 USD |
0.8068 USD |
0.8467 USD |
0.8384 USD |
| 2021-06-11 |
0.8612 USD |
9,790,617.3346 XRP |
0.8688 USD |
0.8346 USD |
0.8794 USD |
0.8421 USD |
| 2021-06-10 |
0.8793 USD |
10,648,227.3516 XRP |
0.9221 USD |
0.8525 USD |
0.9300 USD |
0.8747 USD |
| 2021-06-09 |
0.8716 USD |
13,368,800.7803 XRP |
0.8733 USD |
0.8313 USD |
0.9056 USD |
0.9002 USD |
| 2021-06-08 |
0.8509 USD |
23,690,066.7738 XRP |
0.8621 USD |
0.7832 USD |
0.8856 USD |
0.8773 USD |
| 2021-06-07 |
0.9098 USD |
15,185,388.9292 XRP |
0.9460 USD |
0.8409 USD |
0.9749 USD |
0.8734 USD |
| 2021-06-06 |
0.9361 USD |
3,189,782.0835 XRP |
0.9225 USD |
0.9182 USD |
0.9493 USD |
0.9326 USD |
| 2021-06-05 |
0.9382 USD |
9,564,335.4974 XRP |
0.9711 USD |
0.8933 USD |
0.9974 USD |
0.9163 USD |
| 2021-06-04 |
0.9637 USD |
15,235,037.1562 XRP |
1.0430 USD |
0.9169 USD |
1.0438 USD |
0.9851 USD |
| 2021-06-03 |
1.0390 USD |
7,726,843.9146 XRP |
1.0240 USD |
1.0079 USD |
1.0777 USD |
1.0483 USD |
| 2021-06-02 |
1.0186 USD |
7,285,655.3835 XRP |
1.0124 USD |
0.9806 USD |
1.0488 USD |
1.0180 USD |
| 2021-06-01 |
1.0276 USD |
14,060,244.1046 XRP |
1.0411 USD |
0.9731 USD |
1.0994 USD |
1.0029 USD |
| 2021-05-31 |
0.9789 USD |
16,697,661.4048 XRP |
0.9044 USD |
0.8808 USD |
1.0332 USD |
1.0192 USD |
| 2021-05-30 |
0.8734 USD |
11,958,757.2076 XRP |
0.8304 USD |
0.7994 USD |
0.9329 USD |
0.9018 USD |
| 2021-05-29 |
0.8491 USD |
15,205,250.9807 XRP |
0.8990 USD |
0.7945 USD |
0.9405 USD |
0.8362 USD |
| 2021-05-28 |
0.9002 USD |
28,887,517.1381 XRP |
0.9745 USD |
0.8460 USD |
0.9850 USD |
0.8959 USD |
| 2021-05-27 |
0.9926 USD |
21,210,487.4202 XRP |
1.0305 USD |
0.9348 USD |
1.0442 USD |
0.9739 USD |
| 2021-05-26 |
1.0082 USD |
21,076,003.5524 XRP |
0.9762 USD |
0.9491 USD |
1.0694 USD |
1.0092 USD |
| 2021-05-25 |
0.9614 USD |
38,194,196.5984 XRP |
0.9928 USD |
0.8820 USD |
1.0591 USD |
0.9733 USD |
| 2021-05-24 |
0.8676 USD |
34,147,291.7847 XRP |
0.7931 USD |
0.7560 USD |
0.9510 USD |
0.9347 USD |
| 2021-05-23 |
0.7581 USD |
64,905,400.5437 XRP |
0.9062 USD |
0.6509 USD |
0.9675 USD |
0.7968 USD |
| 2021-05-22 |
0.9027 USD |
38,284,600.9497 XRP |
1.0074 USD |
0.8230 USD |
1.0173 USD |
0.9107 USD |
| 2021-05-21 |
1.0353 USD |
62,783,322.9828 XRP |
1.1816 USD |
0.8646 USD |
1.2208 USD |
0.9860 USD |
| 2021-05-20 |
1.1301 USD |
51,980,240.9113 XRP |
1.0605 USD |
0.9330 USD |
1.2685 USD |
1.1919 USD |
| 2021-05-19 |
1.2640 USD |
112,706,158.3753 XRP |
1.5910 USD |
1.0520 USD |
1.6440 USD |
1.1407 USD |
| 2021-05-18 |
1.5933 USD |
47,590,225.9548 XRP |
1.4958 USD |
1.4733 USD |
1.7043 USD |
1.5707 USD |
| 2021-05-17 |
1.4586 USD |
46,120,546.5166 XRP |
1.4502 USD |
1.3270 USD |
1.5630 USD |
1.4973 USD |
| 2021-05-16 |
1.4553 USD |
61,534,736.1058 XRP |
1.4902 USD |
1.3421 USD |
1.6132 USD |
1.4494 USD |
| 2021-05-15 |
1.4601 USD |
39,649,769.1561 XRP |
1.4014 USD |
1.3240 USD |
1.5849 USD |
1.4710 USD |
| 2021-05-14 |
1.3866 USD |
22,865,226.3257 XRP |
1.3647 USD |
1.3229 USD |
1.4500 USD |
1.4097 USD |
| 2021-05-13 |
1.3074 USD |
67,063,972.0829 XRP |
1.2550 USD |
1.2000 USD |
1.3895 USD |
1.3324 USD |
| 2021-05-12 |
1.4106 USD |
43,431,388.0950 XRP |
1.4800 USD |
1.2714 USD |
1.5470 USD |
1.2725 USD |
| 2021-05-11 |
1.4419 USD |
23,079,095.1792 XRP |
1.3918 USD |
1.3511 USD |
1.4896 USD |
1.4810 USD |
| 2021-05-10 |
1.4879 USD |
43,412,710.1575 XRP |
1.5366 USD |
1.2000 USD |
1.6282 USD |
1.3980 USD |
| 2021-05-09 |
1.5087 USD |
25,692,047.8400 XRP |
1.5647 USD |
1.4450 USD |
1.5974 USD |
1.5345 USD |
| 2021-05-08 |
1.5789 USD |
12,285,869.7236 XRP |
1.5813 USD |
1.5429 USD |
1.6289 USD |
1.5665 USD |
| 2021-05-07 |
1.5892 USD |
29,802,930.9001 XRP |
1.6042 USD |
1.5079 USD |
1.6947 USD |
1.5814 USD |
| 2021-05-06 |
1.6595 USD |
49,188,314.0070 XRP |
1.6152 USD |
1.5400 USD |
1.7647 USD |
1.6082 USD |