Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-19 |
3.0437 USD |
6,496,328.4023 XRP |
3.0749 USD |
3.0250 USD |
3.0940 USD |
3.0337 USD |
| 2025-09-18 |
3.1095 USD |
10,220,617.8524 XRP |
3.0849 USD |
3.0578 USD |
3.1398 USD |
3.1200 USD |
| 2025-09-17 |
3.0268 USD |
30,837,771.6912 XRP |
3.0384 USD |
2.9830 USD |
3.0689 USD |
3.0239 USD |
| 2025-09-16 |
3.0246 USD |
15,650,137.7133 XRP |
2.9968 USD |
2.9651 USD |
3.0580 USD |
3.0506 USD |
| 2025-09-15 |
3.0101 USD |
20,140,631.4258 XRP |
3.0297 USD |
2.9569 USD |
3.0670 USD |
2.9982 USD |
| 2025-09-14 |
3.0982 USD |
4,332,501.8761 XRP |
3.1207 USD |
3.0775 USD |
3.1262 USD |
3.0899 USD |
| 2025-09-13 |
3.1428 USD |
13,607,584.1485 XRP |
3.1072 USD |
3.0931 USD |
3.1869 USD |
3.1328 USD |
| 2025-09-12 |
3.0465 USD |
9,152,934.8736 XRP |
3.0408 USD |
3.0174 USD |
3.0738 USD |
3.0320 USD |
| 2025-09-11 |
3.0068 USD |
22,496,631.9923 XRP |
2.9839 USD |
2.9514 USD |
3.0340 USD |
3.0156 USD |
| 2025-09-10 |
2.9965 USD |
19,508,735.1487 XRP |
2.9470 USD |
2.9133 USD |
3.1701 USD |
2.9956 USD |
| 2025-09-09 |
2.9890 USD |
21,190,829.1870 XRP |
2.9700 USD |
2.9356 USD |
3.0365 USD |
2.9511 USD |
| 2025-09-08 |
2.9522 USD |
23,229,096.1498 XRP |
2.8774 USD |
2.8624 USD |
2.9950 USD |
2.9634 USD |
| 2025-09-07 |
2.8230 USD |
2,311,739.4559 XRP |
2.8101 USD |
2.8101 USD |
2.8412 USD |
2.8412 USD |
| 2025-09-06 |
2.8108 USD |
4,172,580.8643 XRP |
2.8151 USD |
2.7927 USD |
2.8288 USD |
2.8105 USD |
| 2025-09-05 |
2.8298 USD |
7,398,504.2288 XRP |
2.7955 USD |
2.7782 USD |
2.8534 USD |
2.8395 USD |
| 2025-09-04 |
2.8238 USD |
16,824,866.7835 XRP |
2.8445 USD |
2.7865 USD |
2.8602 USD |
2.8038 USD |
| 2025-09-03 |
2.8451 USD |
7,428,059.4908 XRP |
2.8625 USD |
2.8130 USD |
2.8751 USD |
2.8588 USD |
| 2025-09-02 |
2.7939 USD |
10,276,631.4023 XRP |
2.7587 USD |
2.7484 USD |
2.8387 USD |
2.8216 USD |
| 2025-09-01 |
2.7677 USD |
21,452,111.0890 XRP |
2.7757 USD |
2.7014 USD |
2.8379 USD |
2.7705 USD |
| 2025-08-31 |
2.8229 USD |
7,338,216.8312 XRP |
2.8173 USD |
2.7945 USD |
2.8685 USD |
2.8125 USD |
| 2025-08-30 |
2.8047 USD |
7,505,159.8108 XRP |
2.8194 USD |
2.7600 USD |
2.8347 USD |
2.8067 USD |
| 2025-08-29 |
2.8916 USD |
8,398,222.1843 XRP |
2.9674 USD |
2.8436 USD |
2.9753 USD |
2.8797 USD |
| 2025-08-28 |
2.9979 USD |
20,040,989.9720 XRP |
2.9681 USD |
2.9430 USD |
3.0400 USD |
2.9530 USD |
| 2025-08-27 |
3.0051 USD |
7,492,628.1474 XRP |
3.0120 USD |
2.9820 USD |
3.0270 USD |
2.9945 USD |
| 2025-08-26 |
2.9608 USD |
19,936,583.0130 XRP |
2.8583 USD |
2.8453 USD |
3.0805 USD |
3.0171 USD |
| 2025-08-25 |
2.9728 USD |
20,695,991.0647 XRP |
3.0248 USD |
2.9202 USD |
3.0510 USD |
2.9481 USD |
| 2025-08-24 |
3.0438 USD |
27,561,389.9076 XRP |
3.0475 USD |
2.9882 USD |
3.1260 USD |
3.0378 USD |
| 2025-08-23 |
3.0275 USD |
11,786,038.1706 XRP |
3.0729 USD |
2.9683 USD |
3.0733 USD |
3.0292 USD |
| 2025-08-22 |
2.9303 USD |
33,467,024.8694 XRP |
2.8509 USD |
2.7817 USD |
3.0730 USD |
3.0422 USD |
| 2025-08-21 |
2.9096 USD |
10,756,596.4155 XRP |
2.9513 USD |
2.8827 USD |
2.9583 USD |
2.9160 USD |
| 2025-08-20 |
2.9133 USD |
30,128,317.9139 XRP |
2.8599 USD |
2.8201 USD |
2.9900 USD |
2.9553 USD |
| 2025-08-19 |
2.9623 USD |
25,591,071.8050 XRP |
3.0621 USD |
2.8714 USD |
3.0800 USD |
2.8902 USD |
| 2025-08-18 |
3.0005 USD |
19,965,843.1879 XRP |
3.0897 USD |
2.9411 USD |
3.0926 USD |
3.0173 USD |
| 2025-08-17 |
3.1203 USD |
6,414,682.1622 XRP |
3.1068 USD |
3.0870 USD |
3.1407 USD |
3.1252 USD |
| 2025-08-16 |
3.1194 USD |
13,166,968.5322 XRP |
3.0798 USD |
3.0759 USD |
3.1578 USD |
3.0980 USD |
| 2025-08-15 |
3.0909 USD |
20,438,989.6316 XRP |
3.0815 USD |
3.0038 USD |
3.1433 USD |
3.0544 USD |
| 2025-08-14 |
3.1613 USD |
55,932,529.4952 XRP |
3.2755 USD |
2.9880 USD |
3.3500 USD |
3.0700 USD |
| 2025-08-13 |
3.2633 USD |
47,650,112.3705 XRP |
3.2663 USD |
3.2018 USD |
3.3318 USD |
3.2700 USD |
| 2025-08-12 |
3.2005 USD |
26,872,573.8266 XRP |
3.1317 USD |
3.1033 USD |
3.2885 USD |
3.2780 USD |
| 2025-08-11 |
3.2232 USD |
49,384,225.4040 XRP |
3.1877 USD |
3.1356 USD |
3.3328 USD |
3.1609 USD |
| 2025-08-10 |
3.1960 USD |
24,681,058.9110 XRP |
3.2266 USD |
3.1517 USD |
3.2789 USD |
3.1834 USD |
| 2025-08-09 |
3.3039 USD |
18,885,175.9881 XRP |
3.2868 USD |
3.2455 USD |
3.3486 USD |
3.2740 USD |
| 2025-08-08 |
3.3000 USD |
56,028,987.6603 XRP |
3.3200 USD |
3.2075 USD |
3.3820 USD |
3.2906 USD |
| 2025-08-07 |
3.1260 USD |
54,282,870.7716 XRP |
2.9912 USD |
2.9662 USD |
3.3330 USD |
3.2800 USD |
| 2025-08-06 |
2.9580 USD |
20,987,096.7608 XRP |
2.9612 USD |
2.9028 USD |
3.0179 USD |
2.9939 USD |
| 2025-08-05 |
3.0124 USD |
30,223,071.2841 XRP |
3.0722 USD |
2.9417 USD |
3.1061 USD |
2.9611 USD |
| 2025-08-04 |
3.0278 USD |
36,581,931.6062 XRP |
2.9484 USD |
2.9331 USD |
3.0900 USD |
3.0418 USD |
| 2025-08-03 |
2.8548 USD |
25,611,091.2131 XRP |
2.7690 USD |
2.7300 USD |
2.9295 USD |
2.9100 USD |
| 2025-08-02 |
2.8636 USD |
38,212,173.2284 XRP |
2.9599 USD |
2.7428 USD |
3.0183 USD |
2.7758 USD |
| 2025-08-01 |
2.9810 USD |
45,280,289.6672 XRP |
3.0228 USD |
2.8920 USD |
3.0576 USD |
3.0125 USD |