Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-07 |
0.5001 USD |
3,260,827.2806 XRP |
0.5027 USD |
0.4963 USD |
0.5037 USD |
0.5020 USD |
| 2023-09-06 |
0.4999 USD |
7,349,643.7606 XRP |
0.5055 USD |
0.4905 USD |
0.5055 USD |
0.5007 USD |
| 2023-09-05 |
0.5027 USD |
4,446,161.0465 XRP |
0.5085 USD |
0.4988 USD |
0.5085 USD |
0.5046 USD |
| 2023-09-04 |
0.5049 USD |
3,365,621.7790 XRP |
0.5046 USD |
0.4965 USD |
0.5127 USD |
0.5079 USD |
| 2023-09-03 |
0.5036 USD |
5,881,730.1571 XRP |
0.4989 USD |
0.4975 USD |
0.5106 USD |
0.5045 USD |
| 2023-09-02 |
0.4973 USD |
4,521,654.4535 XRP |
0.4979 USD |
0.4944 USD |
0.5024 USD |
0.4986 USD |
| 2023-09-01 |
0.5004 USD |
13,879,834.0074 XRP |
0.5109 USD |
0.4864 USD |
0.5115 USD |
0.4960 USD |
| 2023-08-31 |
0.5132 USD |
16,580,669.5550 XRP |
0.5284 USD |
0.4945 USD |
0.5284 USD |
0.5085 USD |
| 2023-08-30 |
0.5286 USD |
8,349,721.3483 XRP |
0.5397 USD |
0.5214 USD |
0.5403 USD |
0.5283 USD |
| 2023-08-29 |
0.5350 USD |
13,419,285.8841 XRP |
0.5227 USD |
0.5129 USD |
0.5490 USD |
0.5392 USD |
| 2023-08-28 |
0.5186 USD |
7,048,296.8702 XRP |
0.5233 USD |
0.5101 USD |
0.5246 USD |
0.5238 USD |
| 2023-08-27 |
0.5250 USD |
5,940,065.9297 XRP |
0.5230 USD |
0.5131 USD |
0.5300 USD |
0.5219 USD |
| 2023-08-26 |
0.5237 USD |
3,900,803.3506 XRP |
0.5255 USD |
0.5179 USD |
0.5277 USD |
0.5228 USD |
| 2023-08-25 |
0.5166 USD |
11,348,289.7832 XRP |
0.5184 USD |
0.5076 USD |
0.5317 USD |
0.5262 USD |
| 2023-08-24 |
0.5209 USD |
8,782,221.6546 XRP |
0.5303 USD |
0.5111 USD |
0.5318 USD |
0.5172 USD |
| 2023-08-23 |
0.5243 USD |
11,553,331.1661 XRP |
0.5207 USD |
0.5157 USD |
0.5365 USD |
0.5283 USD |
| 2023-08-22 |
0.5138 USD |
11,833,621.1649 XRP |
0.5243 USD |
0.5030 USD |
0.5251 USD |
0.5202 USD |
| 2023-08-21 |
0.5201 USD |
13,098,115.6241 XRP |
0.5385 USD |
0.5027 USD |
0.5396 USD |
0.5246 USD |
| 2023-08-20 |
0.5374 USD |
11,754,003.3155 XRP |
0.5198 USD |
0.5159 USD |
0.5573 USD |
0.5394 USD |
| 2023-08-19 |
0.5112 USD |
9,981,981.4126 XRP |
0.5060 USD |
0.5007 USD |
0.5240 USD |
0.5198 USD |
| 2023-08-18 |
0.5027 USD |
31,533,921.9562 XRP |
0.5065 USD |
0.4830 USD |
0.5200 USD |
0.5081 USD |
| 2023-08-17 |
0.5336 USD |
37,599,927.2457 XRP |
0.5883 USD |
0.3995 USD |
0.5942 USD |
0.4951 USD |
| 2023-08-16 |
0.5942 USD |
24,258,678.2674 XRP |
0.6096 USD |
0.5711 USD |
0.6175 USD |
0.5878 USD |
| 2023-08-15 |
0.6120 USD |
13,747,216.4781 XRP |
0.6336 USD |
0.5800 USD |
0.6338 USD |
0.6084 USD |
| 2023-08-14 |
0.6292 USD |
7,858,940.6669 XRP |
0.6251 USD |
0.6239 USD |
0.6348 USD |
0.6297 USD |
| 2023-08-13 |
0.6304 USD |
7,479,503.6655 XRP |
0.6273 USD |
0.6235 USD |
0.6378 USD |
0.6265 USD |
| 2023-08-12 |
0.6289 USD |
5,249,180.3361 XRP |
0.6311 USD |
0.6222 USD |
0.6327 USD |
0.6266 USD |
| 2023-08-11 |
0.6313 USD |
5,200,011.6859 XRP |
0.6325 USD |
0.6252 USD |
0.6400 USD |
0.6323 USD |
| 2023-08-10 |
0.6316 USD |
15,655,167.8477 XRP |
0.6430 USD |
0.6235 USD |
0.6440 USD |
0.6336 USD |
| 2023-08-09 |
0.6481 USD |
22,014,335.1760 XRP |
0.6417 USD |
0.6300 USD |
0.6655 USD |
0.6430 USD |
| 2023-08-08 |
0.6305 USD |
12,416,372.4013 XRP |
0.6229 USD |
0.6134 USD |
0.6480 USD |
0.6400 USD |
| 2023-08-07 |
0.6132 USD |
13,606,273.8149 XRP |
0.6229 USD |
0.5927 USD |
0.6286 USD |
0.6214 USD |
| 2023-08-06 |
0.6301 USD |
5,052,974.2585 XRP |
0.6281 USD |
0.6212 USD |
0.6380 USD |
0.6261 USD |
| 2023-08-05 |
0.6237 USD |
11,432,544.8492 XRP |
0.6345 USD |
0.6100 USD |
0.6348 USD |
0.6286 USD |
| 2023-08-04 |
0.6490 USD |
12,247,187.4583 XRP |
0.6623 USD |
0.6242 USD |
0.6671 USD |
0.6366 USD |
| 2023-08-03 |
0.6691 USD |
13,539,499.4374 XRP |
0.6844 USD |
0.6533 USD |
0.6870 USD |
0.6667 USD |
| 2023-08-02 |
0.6904 USD |
9,384,091.9248 XRP |
0.7066 USD |
0.6758 USD |
0.7076 USD |
0.6877 USD |
| 2023-08-01 |
0.6909 USD |
12,636,936.4187 XRP |
0.6975 USD |
0.6723 USD |
0.7055 USD |
0.7036 USD |
| 2023-07-31 |
0.7016 USD |
7,433,934.6669 XRP |
0.7046 USD |
0.6860 USD |
0.7206 USD |
0.6993 USD |
| 2023-07-30 |
0.7107 USD |
5,357,532.5840 XRP |
0.7122 USD |
0.6840 USD |
0.7347 USD |
0.7025 USD |
| 2023-07-29 |
0.7107 USD |
3,751,361.9287 XRP |
0.7119 USD |
0.7050 USD |
0.7151 USD |
0.7135 USD |
| 2023-07-28 |
0.7124 USD |
7,504,553.5861 XRP |
0.7136 USD |
0.7018 USD |
0.7186 USD |
0.7122 USD |
| 2023-07-27 |
0.7167 USD |
7,666,756.2445 XRP |
0.7159 USD |
0.7071 USD |
0.7335 USD |
0.7136 USD |
| 2023-07-26 |
0.7127 USD |
11,829,561.8927 XRP |
0.7091 USD |
0.6927 USD |
0.7326 USD |
0.7180 USD |
| 2023-07-25 |
0.6963 USD |
9,596,041.7901 XRP |
0.7022 USD |
0.6735 USD |
0.7133 USD |
0.7096 USD |
| 2023-07-24 |
0.7012 USD |
25,188,369.2598 XRP |
0.7385 USD |
0.6814 USD |
0.7421 USD |
0.7064 USD |
| 2023-07-23 |
0.7377 USD |
11,016,014.0319 XRP |
0.7329 USD |
0.7156 USD |
0.7518 USD |
0.7336 USD |
| 2023-07-22 |
0.7575 USD |
12,484,669.7994 XRP |
0.7716 USD |
0.7358 USD |
0.7799 USD |
0.7523 USD |
| 2023-07-21 |
0.7773 USD |
19,519,348.4963 XRP |
0.7940 USD |
0.7500 USD |
0.7987 USD |
0.7737 USD |
| 2023-07-20 |
0.8094 USD |
30,404,597.3255 XRP |
0.8200 USD |
0.7713 USD |
0.8502 USD |
0.7941 USD |