Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-16 |
1.4764 USD |
25,106.7435 XRP |
1.4742 USD |
1.4722 USD |
1.4806 USD |
1.4751 USD |
| 2026-02-15 |
1.5395 USD |
9,022,521.2008 XRP |
1.5085 USD |
1.5055 USD |
1.5888 USD |
1.5786 USD |
| 2026-02-14 |
1.4247 USD |
3,467,652.2048 XRP |
1.4067 USD |
1.4047 USD |
1.4529 USD |
1.4503 USD |
| 2026-02-13 |
1.3934 USD |
18,101,648.1179 XRP |
1.3624 USD |
1.3475 USD |
1.4270 USD |
1.4066 USD |
| 2026-02-12 |
1.3713 USD |
17,408,506.1107 XRP |
1.3689 USD |
1.3452 USD |
1.4070 USD |
1.3609 USD |
| 2026-02-11 |
1.3743 USD |
9,159,995.5161 XRP |
1.3991 USD |
1.3549 USD |
1.4196 USD |
1.3724 USD |
| 2026-02-10 |
1.4282 USD |
5,968,865.1454 XRP |
1.4365 USD |
1.4057 USD |
1.4523 USD |
1.4079 USD |
| 2026-02-09 |
1.4276 USD |
23,953,019.7218 XRP |
1.4299 USD |
1.3714 USD |
1.4633 USD |
1.4500 USD |
| 2026-02-08 |
1.4377 USD |
10,217,422.0504 XRP |
1.4235 USD |
1.4088 USD |
1.4675 USD |
1.4263 USD |
| 2026-02-07 |
1.4283 USD |
24,126,236.2337 XRP |
1.4685 USD |
1.3848 USD |
1.4870 USD |
1.4226 USD |
| 2026-02-06 |
1.3471 USD |
65,954,065.3211 XRP |
1.2126 USD |
1.1103 USD |
1.5435 USD |
1.5083 USD |
| 2026-02-05 |
1.3022 USD |
97,157,377.4246 XRP |
1.5087 USD |
1.1357 USD |
1.5116 USD |
1.2117 USD |
| 2026-02-04 |
1.5528 USD |
21,552,476.7994 XRP |
1.5761 USD |
1.5021 USD |
1.6097 USD |
1.5187 USD |
| 2026-02-03 |
1.5869 USD |
19,564,801.2888 XRP |
1.6182 USD |
1.5259 USD |
1.6321 USD |
1.5941 USD |
| 2026-02-02 |
1.5873 USD |
30,119,003.6155 XRP |
1.5893 USD |
1.5296 USD |
1.6561 USD |
1.6471 USD |
| 2026-02-01 |
1.6610 USD |
4,392,289.6491 XRP |
1.6452 USD |
1.6420 USD |
1.6760 USD |
1.6590 USD |
| 2026-01-31 |
1.7343 USD |
359,947.9975 XRP |
1.7330 USD |
1.7309 USD |
1.7396 USD |
1.7396 USD |
| 2026-01-30 |
1.7519 USD |
13,157,520.9367 XRP |
1.8047 USD |
1.7100 USD |
1.8097 USD |
1.7532 USD |
| 2026-01-29 |
1.8758 USD |
7,791,307.0142 XRP |
1.9083 USD |
1.8611 USD |
1.9100 USD |
1.8717 USD |
| 2026-01-28 |
1.9076 USD |
3,155,654.1230 XRP |
1.9131 USD |
1.8920 USD |
1.9330 USD |
1.9266 USD |
| 2026-01-27 |
1.8950 USD |
3,042,309.7060 XRP |
1.9020 USD |
1.8718 USD |
1.9150 USD |
1.8744 USD |
| 2026-01-26 |
1.8726 USD |
7,656,033.3434 XRP |
1.8340 USD |
1.8314 USD |
1.8994 USD |
1.8937 USD |
| 2026-01-25 |
1.8969 USD |
5,404,964.1420 XRP |
1.9115 USD |
1.8843 USD |
1.9140 USD |
1.8899 USD |
| 2026-01-24 |
1.9183 USD |
1,889,180.7225 XRP |
1.9173 USD |
1.9116 USD |
1.9248 USD |
1.9168 USD |
| 2026-01-23 |
1.9114 USD |
1,854,554.8940 XRP |
1.9219 USD |
1.9001 USD |
1.9244 USD |
1.9035 USD |
| 2026-01-22 |
1.9510 USD |
3,217,341.4671 XRP |
1.9459 USD |
1.9401 USD |
1.9650 USD |
1.9529 USD |
| 2026-01-21 |
1.9153 USD |
9,436,991.4813 XRP |
1.8880 USD |
1.8769 USD |
1.9594 USD |
1.9546 USD |
| 2026-01-20 |
1.9310 USD |
12,596,588.2246 XRP |
1.9850 USD |
1.8925 USD |
1.9894 USD |
1.9037 USD |
| 2026-01-19 |
1.9349 USD |
12,686,342.8249 XRP |
1.9904 USD |
1.8480 USD |
1.9904 USD |
1.9623 USD |
| 2026-01-18 |
2.0543 USD |
2,604,133.5217 XRP |
2.0621 USD |
2.0460 USD |
2.0675 USD |
2.0545 USD |
| 2026-01-17 |
2.0684 USD |
9,719,033.2010 XRP |
2.0668 USD |
2.0525 USD |
2.0820 USD |
2.0622 USD |
| 2026-01-16 |
2.0601 USD |
13,756,877.3508 XRP |
2.0782 USD |
2.0248 USD |
2.0866 USD |
2.0713 USD |
| 2026-01-15 |
2.1135 USD |
3,535,446.9908 XRP |
2.1393 USD |
2.0853 USD |
2.1433 USD |
2.0919 USD |
| 2026-01-14 |
2.1603 USD |
7,990,701.2703 XRP |
2.1644 USD |
2.1273 USD |
2.1932 USD |
2.1376 USD |
| 2026-01-13 |
2.0642 USD |
4,947,132.2647 XRP |
2.0512 USD |
2.0453 USD |
2.0950 USD |
2.0887 USD |
| 2026-01-12 |
2.0661 USD |
16,413,912.3771 XRP |
2.0715 USD |
2.0324 USD |
2.1060 USD |
2.0947 USD |
| 2026-01-11 |
2.0889 USD |
3,002,703.8432 XRP |
2.0878 USD |
2.0839 USD |
2.0963 USD |
2.0905 USD |
| 2026-01-10 |
2.0914 USD |
10,661,845.2827 XRP |
2.0931 USD |
2.0772 USD |
2.1076 USD |
2.0881 USD |
| 2026-01-09 |
2.1113 USD |
18,414,002.0584 XRP |
2.1213 USD |
2.0702 USD |
2.1600 USD |
2.0853 USD |
| 2026-01-08 |
2.1470 USD |
13,577,978.0409 XRP |
2.1637 USD |
2.0958 USD |
2.1893 USD |
2.1085 USD |
| 2026-01-07 |
2.2577 USD |
19,304,190.3932 XRP |
2.3028 USD |
2.1812 USD |
2.3195 USD |
2.1900 USD |
| 2026-01-06 |
2.3283 USD |
57,617,236.3098 XRP |
2.3482 USD |
2.2026 USD |
2.4162 USD |
2.2552 USD |
| 2026-01-05 |
2.1259 USD |
16,403,373.1913 XRP |
2.0900 USD |
2.0867 USD |
2.1651 USD |
2.1137 USD |
| 2026-01-04 |
2.0501 USD |
7,567,955.3563 XRP |
2.0171 USD |
2.0156 USD |
2.0832 USD |
2.0704 USD |
| 2026-01-03 |
2.0148 USD |
17,004,798.9322 XRP |
2.0061 USD |
1.9833 USD |
2.0554 USD |
2.0093 USD |
| 2026-01-02 |
1.9400 USD |
18,708,239.5548 XRP |
1.8769 USD |
1.8668 USD |
2.0061 USD |
2.0010 USD |
| 2026-01-01 |
1.8382 USD |
4,216,507.1966 XRP |
1.8396 USD |
1.8235 USD |
1.8525 USD |
1.8485 USD |
| 2025-12-31 |
1.8543 USD |
17,359,356.9713 XRP |
1.8754 USD |
1.8094 USD |
1.8816 USD |
1.8392 USD |
| 2025-12-30 |
1.8648 USD |
8,044,047.6336 XRP |
1.8485 USD |
1.8425 USD |
1.8843 USD |
1.8748 USD |
| 2025-12-29 |
1.8963 USD |
5,589,723.2841 XRP |
1.8642 USD |
1.8613 USD |
1.9156 USD |
1.8923 USD |