Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-25 |
0.2756 USD |
25,549,403.9974 XRP |
0.2735 USD |
0.2667 USD |
0.2850 USD |
0.2677 USD |
| 2021-01-24 |
0.2731 USD |
18,187,688.9455 XRP |
0.2719 USD |
0.2680 USD |
0.2779 USD |
0.2736 USD |
| 2021-01-23 |
0.2744 USD |
19,235,768.3682 XRP |
0.2721 USD |
0.2659 USD |
0.2839 USD |
0.2718 USD |
| 2021-01-22 |
0.2639 USD |
55,669,768.6086 XRP |
0.2680 USD |
0.2400 USD |
0.2780 USD |
0.2728 USD |
| 2021-01-21 |
0.2807 USD |
75,248,040.0640 XRP |
0.2960 USD |
0.2600 USD |
0.3071 USD |
0.2680 USD |
| 2021-01-20 |
0.2906 USD |
43,627,196.3954 XRP |
0.2942 USD |
0.2802 USD |
0.3120 USD |
0.2953 USD |
| 2021-01-19 |
0.3047 USD |
72,901,446.5355 XRP |
0.2860 USD |
0.2842 USD |
0.3296 USD |
0.2942 USD |
| 2021-01-18 |
0.2810 USD |
29,350,579.3815 XRP |
0.2777 USD |
0.2716 USD |
0.2885 USD |
0.2854 USD |
| 2021-01-17 |
0.2771 USD |
23,755,667.8169 XRP |
0.2792 USD |
0.2685 USD |
0.2855 USD |
0.2773 USD |
| 2021-01-16 |
0.2839 USD |
43,563,575.6680 XRP |
0.2801 USD |
0.2752 USD |
0.2966 USD |
0.2790 USD |
| 2021-01-15 |
0.2820 USD |
63,698,103.9194 XRP |
0.2963 USD |
0.2619 USD |
0.3032 USD |
0.2806 USD |
| 2021-01-14 |
0.2954 USD |
59,841,862.8936 XRP |
0.3058 USD |
0.2833 USD |
0.3091 USD |
0.2957 USD |
| 2021-01-13 |
0.2987 USD |
52,829,122.6971 XRP |
0.2925 USD |
0.2840 USD |
0.3098 USD |
0.3058 USD |
| 2021-01-12 |
0.2945 USD |
76,791,870.4253 XRP |
0.2877 USD |
0.2775 USD |
0.3100 USD |
0.2925 USD |
| 2021-01-11 |
0.2789 USD |
179,938,478.3241 XRP |
0.3150 USD |
0.2533 USD |
0.3159 USD |
0.2878 USD |
| 2021-01-10 |
0.3270 USD |
130,704,933.3838 XRP |
0.3255 USD |
0.2866 USD |
0.3690 USD |
0.3153 USD |
| 2021-01-09 |
0.3224 USD |
76,575,005.2014 XRP |
0.3211 USD |
0.3056 USD |
0.3406 USD |
0.3255 USD |
| 2021-01-08 |
0.3160 USD |
166,532,126.6174 XRP |
0.3238 USD |
0.2808 USD |
0.3463 USD |
0.3211 USD |
| 2021-01-07 |
0.3152 USD |
333,461,466.1338 XRP |
0.2494 USD |
0.2461 USD |
0.3717 USD |
0.3241 USD |
| 2021-01-06 |
0.2427 USD |
128,861,486.5519 XRP |
0.2265 USD |
0.2220 USD |
0.2763 USD |
0.2491 USD |
| 2021-01-05 |
0.2290 USD |
65,711,954.6581 XRP |
0.2360 USD |
0.2180 USD |
0.2430 USD |
0.2264 USD |
| 2021-01-04 |
0.2357 USD |
114,590,665.7429 XRP |
0.2258 USD |
0.2144 USD |
0.2681 USD |
0.2360 USD |
| 2021-01-03 |
0.2241 USD |
90,160,770.3522 XRP |
0.2211 USD |
0.2152 USD |
0.2389 USD |
0.2252 USD |
| 2021-01-02 |
0.2261 USD |
79,416,428.7424 XRP |
0.2381 USD |
0.2108 USD |
0.2386 USD |
0.2211 USD |
| 2021-01-01 |
0.2364 USD |
82,579,936.7773 XRP |
0.2199 USD |
0.2160 USD |
0.2509 USD |
0.2380 USD |
| 2020-12-31 |
0.2180 USD |
63,217,676.4298 XRP |
0.2114 USD |
0.2052 USD |
0.2293 USD |
0.2195 USD |
| 2020-12-30 |
0.2114 USD |
138,884,482.7874 XRP |
0.2214 USD |
0.1919 USD |
0.2374 USD |
0.2114 USD |
| 2020-12-29 |
0.2166 USD |
327,446,323.1956 XRP |
0.2476 USD |
0.1721 USD |
0.2511 USD |
0.2213 USD |
| 2020-12-28 |
0.2698 USD |
120,831,104.3046 XRP |
0.2836 USD |
0.2334 USD |
0.3094 USD |
0.2475 USD |
| 2020-12-27 |
0.2899 USD |
109,480,715.5278 XRP |
0.2945 USD |
0.2656 USD |
0.3114 USD |
0.2834 USD |
| 2020-12-26 |
0.3043 USD |
113,881,361.7200 XRP |
0.3174 USD |
0.2824 USD |
0.3285 USD |
0.2943 USD |
| 2020-12-25 |
0.3305 USD |
258,593,768.3142 XRP |
0.3387 USD |
0.2780 USD |
0.3863 USD |
0.3186 USD |
| 2020-12-24 |
0.2868 USD |
227,533,022.7743 XRP |
0.2606 USD |
0.2401 USD |
0.3800 USD |
0.3378 USD |
| 2020-12-23 |
0.3298 USD |
473,191,187.8777 XRP |
0.4461 USD |
0.2000 USD |
0.4481 USD |
0.2600 USD |
| 2020-12-22 |
0.4618 USD |
193,738,933.8487 XRP |
0.5146 USD |
0.3971 USD |
0.5219 USD |
0.4467 USD |
| 2020-12-21 |
0.5294 USD |
60,922,513.8022 XRP |
0.5560 USD |
0.4992 USD |
0.5690 USD |
0.5147 USD |
| 2020-12-20 |
0.5664 USD |
43,648,408.6230 XRP |
0.5770 USD |
0.5286 USD |
0.5866 USD |
0.5563 USD |
| 2020-12-19 |
0.5837 USD |
38,488,276.2468 XRP |
0.5845 USD |
0.5664 USD |
0.5984 USD |
0.5779 USD |
| 2020-12-18 |
0.5785 USD |
75,202,122.1541 XRP |
0.5773 USD |
0.5510 USD |
0.6181 USD |
0.5847 USD |
| 2020-12-17 |
0.5893 USD |
165,243,850.8946 XRP |
0.5700 USD |
0.5402 USD |
0.6590 USD |
0.5785 USD |
| 2020-12-16 |
0.5000 USD |
95,616,567.1518 XRP |
0.4686 USD |
0.4373 USD |
0.5750 USD |
0.5701 USD |
| 2020-12-15 |
0.4814 USD |
36,300,357.5331 XRP |
0.4980 USD |
0.4650 USD |
0.5071 USD |
0.4689 USD |
| 2020-12-14 |
0.4994 USD |
22,094,555.2939 XRP |
0.5132 USD |
0.4896 USD |
0.5189 USD |
0.4978 USD |
| 2020-12-13 |
0.5105 USD |
33,767,560.5094 XRP |
0.5067 USD |
0.4860 USD |
0.5279 USD |
0.5131 USD |
| 2020-12-12 |
0.5172 USD |
75,450,622.8690 XRP |
0.5521 USD |
0.4800 USD |
0.5521 USD |
0.5068 USD |
| 2020-12-11 |
0.5606 USD |
79,643,851.8935 XRP |
0.5720 USD |
0.5280 USD |
0.5944 USD |
0.5507 USD |
| 2020-12-10 |
0.5727 USD |
31,886,261.3646 XRP |
0.5831 USD |
0.5528 USD |
0.5887 USD |
0.5719 USD |
| 2020-12-09 |
0.5528 USD |
72,903,037.4679 XRP |
0.5584 USD |
0.5028 USD |
0.6053 USD |
0.5831 USD |
| 2020-12-08 |
0.5823 USD |
41,374,188.9635 XRP |
0.6085 USD |
0.5500 USD |
0.6106 USD |
0.5588 USD |
| 2020-12-07 |
0.6076 USD |
26,987,059.4934 XRP |
0.6240 USD |
0.5907 USD |
0.6247 USD |
0.6085 USD |