Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
2.1990 USD |
6,987,025.8295 XRP |
2.2103 USD |
2.1773 USD |
2.2200 USD |
2.1932 USD |
| 2025-05-02 |
2.2195 USD |
7,315,570.5244 XRP |
2.2132 USD |
2.1940 USD |
2.2410 USD |
2.2338 USD |
| 2025-05-01 |
2.2211 USD |
15,920,111.0662 XRP |
2.1911 USD |
2.1882 USD |
2.2580 USD |
2.2137 USD |
| 2025-04-30 |
2.2010 USD |
13,701,653.3829 XRP |
2.2386 USD |
2.1250 USD |
2.2589 USD |
2.1694 USD |
| 2025-04-29 |
2.2908 USD |
13,597,149.7975 XRP |
2.2952 USD |
2.2653 USD |
2.3160 USD |
2.2997 USD |
| 2025-04-28 |
2.2960 USD |
26,080,337.8713 XRP |
2.2527 USD |
2.2195 USD |
2.3594 USD |
2.2967 USD |
| 2025-04-27 |
2.2205 USD |
14,097,935.8225 XRP |
2.1921 USD |
2.1620 USD |
2.2947 USD |
2.2910 USD |
| 2025-04-26 |
2.2140 USD |
7,491,079.1133 XRP |
2.1830 USD |
2.1814 USD |
2.2475 USD |
2.2092 USD |
| 2025-04-25 |
2.1976 USD |
19,213,097.1948 XRP |
2.2060 USD |
2.1660 USD |
2.2194 USD |
2.2000 USD |
| 2025-04-24 |
2.1785 USD |
22,199,346.1849 XRP |
2.2198 USD |
2.1200 USD |
2.2349 USD |
2.2219 USD |
| 2025-04-23 |
2.2436 USD |
24,357,536.4820 XRP |
2.2143 USD |
2.1921 USD |
2.3000 USD |
2.2208 USD |
| 2025-04-22 |
2.1514 USD |
20,366,563.9094 XRP |
2.0853 USD |
2.0658 USD |
2.2490 USD |
2.2124 USD |
| 2025-04-21 |
2.1075 USD |
15,234,368.8894 XRP |
2.0785 USD |
2.0601 USD |
2.1400 USD |
2.0797 USD |
| 2025-04-20 |
2.0566 USD |
5,950,001.1397 XRP |
2.0876 USD |
2.0380 USD |
2.0930 USD |
2.0595 USD |
| 2025-04-19 |
2.0853 USD |
6,408,021.2133 XRP |
2.0628 USD |
2.0600 USD |
2.0978 USD |
2.0876 USD |
| 2025-04-18 |
2.0682 USD |
5,723,456.7812 XRP |
2.0672 USD |
2.0436 USD |
2.0880 USD |
2.0631 USD |
| 2025-04-17 |
2.0844 USD |
13,370,164.3425 XRP |
2.0834 USD |
2.0530 USD |
2.1136 USD |
2.0770 USD |
| 2025-04-16 |
2.0845 USD |
20,787,148.7281 XRP |
2.0845 USD |
2.0363 USD |
2.1266 USD |
2.1139 USD |
| 2025-04-15 |
2.1444 USD |
14,544,049.2287 XRP |
2.1273 USD |
2.1016 USD |
2.1848 USD |
2.1189 USD |
| 2025-04-14 |
2.1390 USD |
13,372,193.4624 XRP |
2.1187 USD |
2.1050 USD |
2.1792 USD |
2.1166 USD |
| 2025-04-13 |
2.1850 USD |
15,870,762.8779 XRP |
2.1595 USD |
2.1268 USD |
2.2447 USD |
2.1436 USD |
| 2025-04-12 |
2.1182 USD |
20,700,113.1002 XRP |
2.0228 USD |
2.0027 USD |
2.1835 USD |
2.1365 USD |
| 2025-04-11 |
1.9998 USD |
11,137,723.3500 XRP |
1.9645 USD |
1.9463 USD |
2.0327 USD |
1.9967 USD |
| 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 |