Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
1.4195 USD |
12,806,948.8793 XRP |
1.3949 USD |
1.3941 USD |
1.4370 USD |
1.4250 USD |
| 2026-04-19 |
1.4211 USD |
11,064,952.1289 XRP |
1.4327 USD |
1.3918 USD |
1.4474 USD |
1.3968 USD |
| 2026-04-18 |
1.4481 USD |
15,471,859.8038 XRP |
1.4758 USD |
1.4246 USD |
1.4829 USD |
1.4336 USD |
| 2026-04-17 |
1.4744 USD |
30,299,349.9818 XRP |
1.4533 USD |
1.4230 USD |
1.5100 USD |
1.4776 USD |
| 2026-04-16 |
1.4242 USD |
21,982,781.0789 XRP |
1.3927 USD |
1.3872 USD |
1.4664 USD |
1.4537 USD |
| 2026-04-15 |
1.3787 USD |
15,318,604.5657 XRP |
1.3622 USD |
1.3510 USD |
1.4086 USD |
1.3896 USD |
| 2026-04-14 |
1.3721 USD |
16,504,340.8702 XRP |
1.3764 USD |
1.3527 USD |
1.3965 USD |
1.3622 USD |
| 2026-04-13 |
1.3433 USD |
14,106,966.1037 XRP |
1.3250 USD |
1.3200 USD |
1.3837 USD |
1.3784 USD |
| 2026-04-12 |
1.3345 USD |
8,975,736.5183 XRP |
1.3550 USD |
1.3200 USD |
1.3591 USD |
1.3247 USD |
| 2026-04-11 |
1.3572 USD |
10,113,251.6113 XRP |
1.3569 USD |
1.3407 USD |
1.3754 USD |
1.3570 USD |
| 2026-04-10 |
1.3498 USD |
9,859,064.5581 XRP |
1.3438 USD |
1.3352 USD |
1.3661 USD |
1.3567 USD |
| 2026-04-09 |
1.3464 USD |
18,712,525.1655 XRP |
1.3429 USD |
1.3223 USD |
1.3694 USD |
1.3439 USD |
| 2026-04-08 |
1.3634 USD |
15,350,715.5647 XRP |
1.3783 USD |
1.3393 USD |
1.3891 USD |
1.3424 USD |
| 2026-04-07 |
1.3337 USD |
16,725,011.5606 XRP |
1.3211 USD |
1.2940 USD |
1.3963 USD |
1.3804 USD |
| 2026-04-06 |
1.3416 USD |
13,579,845.0750 XRP |
1.3261 USD |
1.3120 USD |
1.3567 USD |
1.3217 USD |
| 2026-04-05 |
1.3041 USD |
8,841,696.8730 XRP |
1.3154 USD |
1.2786 USD |
1.3313 USD |
1.3242 USD |
| 2026-04-04 |
1.3136 USD |
3,515,445.0644 XRP |
1.3179 USD |
1.3066 USD |
1.3227 USD |
1.3156 USD |
| 2026-04-03 |
1.3187 USD |
10,536,884.6874 XRP |
1.3199 USD |
1.3032 USD |
1.3355 USD |
1.3178 USD |
| 2026-04-02 |
1.3061 USD |
17,750,126.1648 XRP |
1.3475 USD |
1.2801 USD |
1.3565 USD |
1.3170 USD |
| 2026-04-01 |
1.3515 USD |
12,470,564.9652 XRP |
1.3399 USD |
1.3311 USD |
1.3678 USD |
1.3477 USD |
| 2026-03-31 |
1.3265 USD |
12,231,102.9051 XRP |
1.3237 USD |
1.3037 USD |
1.3488 USD |
1.3402 USD |
| 2026-03-30 |
1.3425 USD |
14,044,058.6653 XRP |
1.3268 USD |
1.3157 USD |
1.3656 USD |
1.3228 USD |
| 2026-03-29 |
1.3236 USD |
8,208,468.4121 XRP |
1.3326 USD |
1.2937 USD |
1.3420 USD |
1.3271 USD |
| 2026-03-28 |
1.3402 USD |
6,576,123.4402 XRP |
1.3247 USD |
1.3183 USD |
1.3570 USD |
1.3326 USD |
| 2026-03-27 |
1.3367 USD |
26,908,072.5377 XRP |
1.3602 USD |
1.2703 USD |
1.3715 USD |
1.3246 USD |
| 2026-03-26 |
1.3673 USD |
11,776,322.7036 XRP |
1.4141 USD |
1.3358 USD |
1.4158 USD |
1.3600 USD |
| 2026-03-25 |
1.4188 USD |
11,007,375.0853 XRP |
1.4156 USD |
1.4020 USD |
1.4372 USD |
1.4146 USD |
| 2026-03-24 |
1.4086 USD |
15,495,879.8068 XRP |
1.4317 USD |
1.3838 USD |
1.4344 USD |
1.4151 USD |
| 2026-03-23 |
1.4182 USD |
20,315,797.9569 XRP |
1.3847 USD |
1.3613 USD |
1.4650 USD |
1.4323 USD |
| 2026-03-22 |
1.3966 USD |
11,399,383.8636 XRP |
1.4083 USD |
1.3713 USD |
1.4259 USD |
1.3846 USD |
| 2026-03-21 |
1.4416 USD |
6,550,646.3708 XRP |
1.4450 USD |
1.4304 USD |
1.4523 USD |
1.4305 USD |
| 2026-03-20 |
1.4469 USD |
13,763,664.5080 XRP |
1.4475 USD |
1.4250 USD |
1.4659 USD |
1.4451 USD |
| 2026-03-19 |
1.4485 USD |
16,329,358.3284 XRP |
1.4653 USD |
1.4223 USD |
1.4821 USD |
1.4450 USD |
| 2026-03-18 |
1.4777 USD |
27,922,139.3060 XRP |
1.5185 USD |
1.4366 USD |
1.5423 USD |
1.4641 USD |
| 2026-03-17 |
1.5422 USD |
36,911,632.0393 XRP |
1.5432 USD |
1.4952 USD |
1.6068 USD |
1.5200 USD |
| 2026-03-16 |
1.5032 USD |
32,639,523.5247 XRP |
1.4489 USD |
1.4362 USD |
1.5531 USD |
1.5437 USD |
| 2026-03-15 |
1.4263 USD |
14,735,427.0239 XRP |
1.4068 USD |
1.4027 USD |
1.4647 USD |
1.4484 USD |
| 2026-03-14 |
1.3951 USD |
4,982,816.5312 XRP |
1.3991 USD |
1.3855 USD |
1.4078 USD |
1.4077 USD |
| 2026-03-13 |
1.4183 USD |
32,953,309.9488 XRP |
1.3846 USD |
1.3838 USD |
1.4529 USD |
1.3986 USD |
| 2026-03-12 |
1.3796 USD |
13,817,369.4041 XRP |
1.3845 USD |
1.3659 USD |
1.3931 USD |
1.3846 USD |
| 2026-03-11 |
1.3904 USD |
15,034,915.0082 XRP |
1.3867 USD |
1.3705 USD |
1.4110 USD |
1.3849 USD |
| 2026-03-10 |
1.4044 USD |
18,155,603.4488 XRP |
1.3631 USD |
1.3610 USD |
1.4423 USD |
1.3878 USD |
| 2026-03-09 |
1.3612 USD |
11,608,965.0414 XRP |
1.3404 USD |
1.3332 USD |
1.3844 USD |
1.3627 USD |
| 2026-03-08 |
1.3455 USD |
7,975,551.6776 XRP |
1.3571 USD |
1.3218 USD |
1.3716 USD |
1.3428 USD |
| 2026-03-07 |
1.3617 USD |
4,708,701.0342 XRP |
1.3637 USD |
1.3480 USD |
1.3750 USD |
1.3565 USD |
| 2026-03-06 |
1.3751 USD |
17,073,544.6298 XRP |
1.4038 USD |
1.3460 USD |
1.4146 USD |
1.3629 USD |
| 2026-03-05 |
1.4191 USD |
14,883,865.7588 XRP |
1.4317 USD |
1.3959 USD |
1.4523 USD |
1.4088 USD |
| 2026-03-04 |
1.3917 USD |
8,572,641.0110 XRP |
1.3607 USD |
1.3455 USD |
1.4271 USD |
1.3889 USD |
| 2026-03-03 |
1.3726 USD |
6,616,665.5763 XRP |
1.3901 USD |
1.3563 USD |
1.3949 USD |
1.3575 USD |
| 2026-03-02 |
1.3614 USD |
4,001,052.5046 XRP |
1.3529 USD |
1.3380 USD |
1.3806 USD |
1.3474 USD |