Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
2.0037 USD |
15,820,494.7118 XRP |
2.0524 USD |
1.9712 USD |
2.0558 USD |
1.9844 USD |
| 2025-04-09 |
1.7950 USD |
24,819,601.6664 XRP |
1.7942 USD |
1.7210 USD |
1.8636 USD |
1.8385 USD |
| 2025-04-08 |
1.9138 USD |
22,720,306.9380 XRP |
1.8974 USD |
1.8472 USD |
1.9739 USD |
1.9011 USD |
| 2025-04-07 |
1.8220 USD |
93,624,619.9374 XRP |
1.9208 USD |
1.6101 USD |
2.0072 USD |
1.9338 USD |
| 2025-04-06 |
2.0530 USD |
19,288,772.3406 XRP |
2.1440 USD |
1.9751 USD |
2.1575 USD |
2.0000 USD |
| 2025-04-05 |
2.1409 USD |
7,339,505.2878 XRP |
2.1295 USD |
2.1138 USD |
2.1753 USD |
2.1242 USD |
| 2025-04-04 |
2.0930 USD |
24,394,969.8232 XRP |
2.0643 USD |
2.0172 USD |
2.1597 USD |
2.1265 USD |
| 2025-04-03 |
2.0189 USD |
26,253,408.7403 XRP |
2.0223 USD |
1.9605 USD |
2.0807 USD |
2.0510 USD |
| 2025-04-02 |
2.1322 USD |
17,570,344.4980 XRP |
2.1388 USD |
2.0684 USD |
2.1942 USD |
2.1456 USD |
| 2025-04-01 |
2.1368 USD |
16,639,539.9892 XRP |
2.0896 USD |
2.0661 USD |
2.1997 USD |
2.1588 USD |
| 2025-03-31 |
2.0789 USD |
11,420,518.9769 XRP |
2.1365 USD |
2.0240 USD |
2.1393 USD |
2.0902 USD |
| 2025-03-30 |
2.1645 USD |
7,194,176.1340 XRP |
2.1336 USD |
2.1146 USD |
2.2150 USD |
2.1285 USD |
| 2025-03-29 |
2.1246 USD |
17,480,160.1709 XRP |
2.2066 USD |
2.0600 USD |
2.2247 USD |
2.1163 USD |
| 2025-03-28 |
2.2319 USD |
14,095,827.4009 XRP |
2.3406 USD |
2.1732 USD |
2.3418 USD |
2.1790 USD |
| 2025-03-27 |
2.3716 USD |
5,043,347.1633 XRP |
2.3489 USD |
2.3454 USD |
2.3895 USD |
2.3600 USD |
| 2025-03-26 |
2.4524 USD |
6,261,105.9054 XRP |
2.4496 USD |
2.4138 USD |
2.4781 USD |
2.4250 USD |
| 2025-03-25 |
2.4393 USD |
7,059,001.0223 XRP |
2.4506 USD |
2.4083 USD |
2.4647 USD |
2.4434 USD |
| 2025-03-24 |
2.4595 USD |
10,175,413.0492 XRP |
2.4395 USD |
2.4154 USD |
2.5028 USD |
2.4728 USD |
| 2025-03-23 |
2.4009 USD |
7,382,155.7638 XRP |
2.3706 USD |
2.3650 USD |
2.4400 USD |
2.4350 USD |
| 2025-03-22 |
2.3848 USD |
6,236,081.5898 XRP |
2.3799 USD |
2.3644 USD |
2.4144 USD |
2.3670 USD |
| 2025-03-21 |
2.4010 USD |
13,496,612.7953 XRP |
2.4345 USD |
2.3563 USD |
2.4649 USD |
2.3968 USD |
| 2025-03-20 |
2.4699 USD |
23,923,770.6103 XRP |
2.5480 USD |
2.3890 USD |
2.5611 USD |
2.4276 USD |
| 2025-03-19 |
2.4723 USD |
51,756,600.0116 XRP |
2.2852 USD |
2.2653 USD |
2.5924 USD |
2.5193 USD |
| 2025-03-18 |
2.2654 USD |
12,732,573.0335 XRP |
2.3382 USD |
2.2230 USD |
2.3390 USD |
2.2505 USD |
| 2025-03-17 |
2.3400 USD |
14,833,581.0300 XRP |
2.2941 USD |
2.2919 USD |
2.3681 USD |
2.3589 USD |
| 2025-03-16 |
2.3289 USD |
14,622,351.8706 XRP |
2.3913 USD |
2.2687 USD |
2.4096 USD |
2.3275 USD |
| 2025-03-15 |
2.4181 USD |
17,400,117.0525 XRP |
2.3564 USD |
2.3550 USD |
2.4770 USD |
2.4131 USD |
| 2025-03-14 |
2.3283 USD |
16,731,625.0622 XRP |
2.2518 USD |
2.2370 USD |
2.3896 USD |
2.3380 USD |
| 2025-03-13 |
2.2840 USD |
24,514,046.9693 XRP |
2.2390 USD |
2.2148 USD |
2.3500 USD |
2.2935 USD |
| 2025-03-12 |
2.1995 USD |
31,203,129.3255 XRP |
2.1686 USD |
2.1323 USD |
2.2750 USD |
2.2283 USD |
| 2025-03-11 |
2.0632 USD |
43,336,369.4079 XRP |
2.0208 USD |
1.9000 USD |
2.1623 USD |
2.1420 USD |
| 2025-03-10 |
2.1652 USD |
26,461,352.8518 XRP |
2.1365 USD |
2.0743 USD |
2.2600 USD |
2.0787 USD |
| 2025-03-09 |
2.1929 USD |
32,324,041.9030 XRP |
2.3250 USD |
2.0817 USD |
2.3489 USD |
2.1636 USD |
| 2025-03-08 |
2.3478 USD |
11,306,084.1991 XRP |
2.3840 USD |
2.3017 USD |
2.4095 USD |
2.3497 USD |
| 2025-03-07 |
2.4713 USD |
66,649,294.3097 XRP |
2.6000 USD |
2.2520 USD |
2.6210 USD |
2.4760 USD |
| 2025-03-06 |
2.5683 USD |
25,754,767.9909 XRP |
2.5003 USD |
2.4724 USD |
2.6450 USD |
2.5812 USD |
| 2025-03-05 |
2.4745 USD |
30,636,554.2690 XRP |
2.4541 USD |
2.4080 USD |
2.5400 USD |
2.5009 USD |
| 2025-03-04 |
2.3226 USD |
36,757,073.0350 XRP |
2.3850 USD |
2.2118 USD |
2.4188 USD |
2.3103 USD |
| 2025-03-03 |
2.5735 USD |
86,895,410.2898 XRP |
2.9398 USD |
2.2935 USD |
2.9700 USD |
2.3919 USD |
| 2025-03-02 |
2.6865 USD |
121,496,931.8841 XRP |
2.1910 USD |
2.1746 USD |
3.0000 USD |
2.8676 USD |
| 2025-03-01 |
2.1743 USD |
19,766,004.1055 XRP |
2.1454 USD |
2.1220 USD |
2.2189 USD |
2.1831 USD |
| 2025-02-28 |
2.0666 USD |
52,219,485.3016 XRP |
2.1969 USD |
1.9500 USD |
2.1994 USD |
2.1469 USD |
| 2025-02-27 |
2.2076 USD |
10,714,829.4182 XRP |
2.1954 USD |
2.1577 USD |
2.2548 USD |
2.2364 USD |
| 2025-02-26 |
2.2325 USD |
34,562,819.6255 XRP |
2.3196 USD |
2.1485 USD |
2.3281 USD |
2.1980 USD |
| 2025-02-25 |
2.2165 USD |
76,872,875.4521 XRP |
2.2775 USD |
2.0640 USD |
2.3634 USD |
2.3233 USD |
| 2025-02-24 |
2.4632 USD |
38,231,771.0120 XRP |
2.5760 USD |
2.3829 USD |
2.6045 USD |
2.4148 USD |
| 2025-02-23 |
2.5606 USD |
12,838,130.9273 XRP |
2.5755 USD |
2.5202 USD |
2.5999 USD |
2.5649 USD |
| 2025-02-22 |
2.5836 USD |
8,751,875.2279 XRP |
2.5702 USD |
2.5527 USD |
2.6100 USD |
2.5785 USD |
| 2025-02-21 |
2.6182 USD |
36,081,570.9558 XRP |
2.6889 USD |
2.5085 USD |
2.7155 USD |
2.5449 USD |
| 2025-02-20 |
2.7015 USD |
20,100,602.5360 XRP |
2.7393 USD |
2.6679 USD |
2.7491 USD |
2.7167 USD |