Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-31 |
3.0995 USD |
32,366,030.9325 XRP |
3.0953 USD |
3.0200 USD |
3.1759 USD |
3.0258 USD |
| 2025-07-30 |
3.0890 USD |
38,834,723.5513 XRP |
3.1276 USD |
3.0000 USD |
3.1600 USD |
3.0460 USD |
| 2025-07-29 |
3.1178 USD |
42,880,571.0962 XRP |
3.1235 USD |
3.0522 USD |
3.1855 USD |
3.1200 USD |
| 2025-07-28 |
3.2182 USD |
28,632,829.5193 XRP |
3.2405 USD |
3.1147 USD |
3.3300 USD |
3.1367 USD |
| 2025-07-27 |
3.2025 USD |
14,059,958.4583 XRP |
3.1660 USD |
3.1583 USD |
3.2500 USD |
3.2269 USD |
| 2025-07-26 |
3.1689 USD |
18,467,332.1063 XRP |
3.1421 USD |
3.1091 USD |
3.2181 USD |
3.1950 USD |
| 2025-07-25 |
3.0913 USD |
43,067,065.6677 XRP |
3.1472 USD |
3.0016 USD |
3.1627 USD |
3.1394 USD |
| 2025-07-24 |
3.1557 USD |
55,858,268.3741 XRP |
3.1861 USD |
2.9593 USD |
3.2675 USD |
3.1977 USD |
| 2025-07-23 |
3.2702 USD |
63,401,064.3443 XRP |
3.5523 USD |
3.0500 USD |
3.5533 USD |
3.1492 USD |
| 2025-07-22 |
3.5159 USD |
41,410,100.7342 XRP |
3.5526 USD |
3.4253 USD |
3.5796 USD |
3.5196 USD |
| 2025-07-21 |
3.5573 USD |
40,595,729.2612 XRP |
3.4558 USD |
3.4097 USD |
3.6500 USD |
3.5432 USD |
| 2025-07-20 |
3.4994 USD |
40,970,858.0220 XRP |
3.4262 USD |
3.3900 USD |
3.5583 USD |
3.4732 USD |
| 2025-07-19 |
3.4221 USD |
26,368,605.0672 XRP |
3.4178 USD |
3.3575 USD |
3.4876 USD |
3.4381 USD |
| 2025-07-18 |
3.5016 USD |
95,267,294.3539 XRP |
3.4839 USD |
3.3466 USD |
3.6645 USD |
3.3785 USD |
| 2025-07-17 |
3.1790 USD |
44,654,205.7150 XRP |
3.0400 USD |
2.9900 USD |
3.3000 USD |
3.2394 USD |
| 2025-07-16 |
2.9101 USD |
3,799,014.2353 XRP |
2.9192 USD |
2.8800 USD |
2.9376 USD |
2.9188 USD |
| 2025-07-15 |
2.8694 USD |
10,830,666.7580 XRP |
2.9586 USD |
2.8036 USD |
2.9587 USD |
2.8736 USD |
| 2025-07-14 |
2.9268 USD |
19,044,767.6105 XRP |
2.8374 USD |
2.8238 USD |
2.9843 USD |
2.9516 USD |
| 2025-07-13 |
2.8132 USD |
18,973,626.7709 XRP |
2.7382 USD |
2.7248 USD |
2.8944 USD |
2.8595 USD |
| 2025-07-12 |
2.7678 USD |
26,399,587.9872 XRP |
2.7337 USD |
2.6608 USD |
2.8478 USD |
2.7370 USD |
| 2025-07-11 |
2.7512 USD |
77,306,572.4950 XRP |
2.5465 USD |
2.5113 USD |
2.9736 USD |
2.6923 USD |
| 2025-07-10 |
2.4778 USD |
29,903,456.0637 XRP |
2.4047 USD |
2.3944 USD |
2.5674 USD |
2.5460 USD |
| 2025-07-09 |
2.3786 USD |
27,266,645.4687 XRP |
2.3114 USD |
2.2990 USD |
2.4280 USD |
2.4048 USD |
| 2025-07-08 |
2.2608 USD |
1,212,846.9060 XRP |
2.2710 USD |
2.2504 USD |
2.2735 USD |
2.2552 USD |
| 2025-07-07 |
2.3032 USD |
15,616,442.3748 XRP |
2.2726 USD |
2.2573 USD |
2.3485 USD |
2.3358 USD |
| 2025-07-06 |
2.2615 USD |
6,263,249.4615 XRP |
2.2183 USD |
2.2100 USD |
2.2894 USD |
2.2817 USD |
| 2025-07-05 |
2.2194 USD |
4,093,767.2314 XRP |
2.2209 USD |
2.2035 USD |
2.2333 USD |
2.2120 USD |
| 2025-07-04 |
2.2243 USD |
10,554,889.2928 XRP |
2.2573 USD |
2.1972 USD |
2.2686 USD |
2.2250 USD |
| 2025-07-03 |
2.2758 USD |
13,919,792.2514 XRP |
2.2343 USD |
2.2260 USD |
2.3118 USD |
2.2721 USD |
| 2025-07-02 |
2.2104 USD |
16,655,330.9038 XRP |
2.1722 USD |
2.1587 USD |
2.2901 USD |
2.2496 USD |
| 2025-07-01 |
2.2262 USD |
6,425,360.1098 XRP |
2.2367 USD |
2.1949 USD |
2.2541 USD |
2.2032 USD |
| 2025-06-30 |
2.1947 USD |
9,073,415.4038 XRP |
2.2079 USD |
2.1658 USD |
2.2287 USD |
2.2200 USD |
| 2025-06-29 |
2.1872 USD |
3,473,816.8071 XRP |
2.1854 USD |
2.1770 USD |
2.1976 USD |
2.1898 USD |
| 2025-06-28 |
2.1863 USD |
7,932,740.0167 XRP |
2.1431 USD |
2.1356 USD |
2.2082 USD |
2.1875 USD |
| 2025-06-27 |
2.0925 USD |
7,347,572.7115 XRP |
2.1060 USD |
2.0700 USD |
2.1231 USD |
2.0800 USD |
| 2025-06-26 |
2.1658 USD |
5,362,328.6249 XRP |
2.1871 USD |
2.1278 USD |
2.2130 USD |
2.1288 USD |
| 2025-06-25 |
2.1955 USD |
10,505,174.2088 XRP |
2.1903 USD |
2.1712 USD |
2.2294 USD |
2.1861 USD |
| 2025-06-24 |
2.1693 USD |
5,239,129.8316 XRP |
2.1603 USD |
2.1330 USD |
2.2105 USD |
2.1776 USD |
| 2025-06-23 |
2.0271 USD |
15,907,161.6059 XRP |
2.0176 USD |
1.9630 USD |
2.0996 USD |
2.0846 USD |
| 2025-06-22 |
1.9884 USD |
15,935,619.9640 XRP |
2.0644 USD |
1.9250 USD |
2.0885 USD |
1.9651 USD |
| 2025-06-21 |
2.1057 USD |
5,700,583.2755 XRP |
2.1195 USD |
2.0679 USD |
2.1440 USD |
2.0827 USD |
| 2025-06-20 |
2.1375 USD |
10,473,446.0062 XRP |
2.1651 USD |
2.0857 USD |
2.1780 USD |
2.1195 USD |
| 2025-06-19 |
2.1631 USD |
7,262,343.1215 XRP |
2.1708 USD |
2.1461 USD |
2.1846 USD |
2.1658 USD |
| 2025-06-18 |
2.1650 USD |
1,699,426.1376 XRP |
2.1597 USD |
2.1510 USD |
2.1777 USD |
2.1538 USD |
| 2025-06-17 |
2.2300 USD |
10,056,082.2373 XRP |
2.2389 USD |
2.1888 USD |
2.2577 USD |
2.2050 USD |
| 2025-06-16 |
2.2267 USD |
12,536,374.5537 XRP |
2.1665 USD |
2.1528 USD |
2.2900 USD |
2.2800 USD |
| 2025-06-15 |
2.1588 USD |
2,973,660.2365 XRP |
2.1400 USD |
2.1395 USD |
2.1750 USD |
2.1638 USD |
| 2025-06-14 |
2.1625 USD |
5,493,700.6259 XRP |
2.1481 USD |
2.1341 USD |
2.1788 USD |
2.1667 USD |
| 2025-06-13 |
2.1197 USD |
11,107,219.4904 XRP |
2.1908 USD |
2.0860 USD |
2.1924 USD |
2.0979 USD |
| 2025-06-12 |
2.2421 USD |
5,261,119.0150 XRP |
2.2708 USD |
2.2222 USD |
2.2732 USD |
2.2515 USD |