Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
1.5398 USD |
42,176,204.5485 XRP |
1.3888 USD |
1.3687 USD |
1.6275 USD |
1.6025 USD |
| 2021-05-04 |
1.4271 USD |
54,136,155.5742 XRP |
1.5578 USD |
1.3250 USD |
1.5578 USD |
1.3873 USD |
| 2021-05-03 |
1.5699 USD |
18,302,428.8649 XRP |
1.5618 USD |
1.5040 USD |
1.6220 USD |
1.5562 USD |
| 2021-05-02 |
1.5774 USD |
14,237,372.0666 XRP |
1.6573 USD |
1.5258 USD |
1.6573 USD |
1.5606 USD |
| 2021-05-01 |
1.5936 USD |
20,871,662.4853 XRP |
1.6015 USD |
1.5263 USD |
1.6680 USD |
1.6528 USD |
| 2021-04-30 |
1.5438 USD |
45,764,141.9312 XRP |
1.3991 USD |
1.3766 USD |
1.6394 USD |
1.5959 USD |
| 2021-04-29 |
1.3835 USD |
23,250,400.2198 XRP |
1.3604 USD |
1.3290 USD |
1.4190 USD |
1.3940 USD |
| 2021-04-28 |
1.3564 USD |
29,328,880.7271 XRP |
1.4036 USD |
1.2860 USD |
1.4491 USD |
1.3610 USD |
| 2021-04-27 |
1.4040 USD |
51,864,362.9799 XRP |
1.3631 USD |
1.3306 USD |
1.4644 USD |
1.4070 USD |
| 2021-04-26 |
1.2375 USD |
71,726,446.4940 XRP |
1.0368 USD |
1.0164 USD |
1.3705 USD |
1.3705 USD |
| 2021-04-25 |
1.0552 USD |
40,152,731.7616 XRP |
1.0522 USD |
0.9414 USD |
1.1556 USD |
1.0329 USD |
| 2021-04-24 |
1.0889 USD |
25,883,149.4570 XRP |
1.1718 USD |
1.0237 USD |
1.1728 USD |
1.0513 USD |
| 2021-04-23 |
1.0593 USD |
94,726,961.8825 XRP |
1.1563 USD |
0.8680 USD |
1.1962 USD |
1.1309 USD |
| 2021-04-22 |
1.2705 USD |
57,374,574.0658 XRP |
1.2920 USD |
1.0912 USD |
1.4200 USD |
1.1762 USD |
| 2021-04-21 |
1.3706 USD |
41,674,201.3457 XRP |
1.3865 USD |
1.2770 USD |
1.4641 USD |
1.2995 USD |
| 2021-04-20 |
1.3028 USD |
57,527,404.1114 XRP |
1.3103 USD |
1.1733 USD |
1.4478 USD |
1.3779 USD |
| 2021-04-19 |
1.3777 USD |
57,381,498.1912 XRP |
1.4196 USD |
1.2533 USD |
1.5325 USD |
1.3791 USD |
| 2021-04-18 |
1.3234 USD |
95,686,382.6084 XRP |
1.5413 USD |
1.1500 USD |
1.5671 USD |
1.4096 USD |
| 2021-04-17 |
1.6234 USD |
27,961,684.5527 XRP |
1.5517 USD |
1.5341 USD |
1.7452 USD |
1.5812 USD |
| 2021-04-16 |
1.6140 USD |
71,940,992.0361 XRP |
1.7595 USD |
1.4205 USD |
1.8089 USD |
1.6020 USD |
| 2021-04-15 |
1.7596 USD |
31,234,364.2249 XRP |
1.8359 USD |
1.6526 USD |
1.8835 USD |
1.8145 USD |
| 2021-04-14 |
1.7833 USD |
86,898,739.2217 XRP |
1.7969 USD |
1.5454 USD |
1.9660 USD |
1.8203 USD |
| 2021-04-13 |
1.6394 USD |
59,652,369.8306 XRP |
1.4691 USD |
1.4186 USD |
1.8529 USD |
1.8028 USD |
| 2021-04-12 |
1.3635 USD |
32,307,602.7736 XRP |
1.3506 USD |
1.3176 USD |
1.4198 USD |
1.3997 USD |
| 2021-04-11 |
1.3980 USD |
56,173,091.4049 XRP |
1.3706 USD |
1.2894 USD |
1.4967 USD |
1.3691 USD |
| 2021-04-10 |
1.2345 USD |
91,959,744.9356 XRP |
1.0191 USD |
1.0057 USD |
1.3985 USD |
1.3727 USD |
| 2021-04-09 |
1.0311 USD |
26,449,609.2231 XRP |
1.0571 USD |
0.9801 USD |
1.0833 USD |
1.0402 USD |
| 2021-04-08 |
0.9783 USD |
33,422,455.1095 XRP |
0.9169 USD |
0.9016 USD |
1.0720 USD |
1.0500 USD |
| 2021-04-07 |
0.9539 USD |
65,322,287.7307 XRP |
1.0970 USD |
0.8552 USD |
1.1114 USD |
0.9300 USD |
| 2021-04-06 |
0.9719 USD |
116,577,951.5499 XRP |
0.9160 USD |
0.8054 USD |
1.0989 USD |
1.0861 USD |
| 2021-04-05 |
0.7750 USD |
140,410,301.3329 XRP |
0.6347 USD |
0.6202 USD |
0.9395 USD |
0.8859 USD |
| 2021-04-04 |
0.5983 USD |
10,318,601.4802 XRP |
0.5786 USD |
0.5674 USD |
0.6273 USD |
0.6270 USD |
| 2021-04-03 |
0.6148 USD |
31,209,675.3375 XRP |
0.6071 USD |
0.5737 USD |
0.6417 USD |
0.5781 USD |
| 2021-04-02 |
0.5849 USD |
26,746,437.1982 XRP |
0.5722 USD |
0.5643 USD |
0.6088 USD |
0.6058 USD |
| 2021-04-01 |
0.5669 USD |
18,228,328.0284 XRP |
0.5703 USD |
0.5486 USD |
0.5941 USD |
0.5669 USD |
| 2021-03-31 |
0.5509 USD |
19,329,189.4568 XRP |
0.5631 USD |
0.5290 USD |
0.5800 USD |
0.5695 USD |
| 2021-03-30 |
0.5714 USD |
15,364,797.0430 XRP |
0.5660 USD |
0.5594 USD |
0.5860 USD |
0.5628 USD |
| 2021-03-29 |
0.5608 USD |
18,730,902.3948 XRP |
0.5466 USD |
0.5435 USD |
0.5709 USD |
0.5640 USD |
| 2021-03-28 |
0.5500 USD |
9,245,237.7590 XRP |
0.5474 USD |
0.5400 USD |
0.5600 USD |
0.5477 USD |
| 2021-03-27 |
0.5534 USD |
20,699,802.3598 XRP |
0.5675 USD |
0.5340 USD |
0.5745 USD |
0.5483 USD |
| 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 |