Identifier on Kraken: XXRPZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
2.2421 USD |
5,261,119.0150 XRP |
2.2708 USD |
2.2222 USD |
2.2732 USD |
2.2515 USD |
| 2025-06-11 |
2.3085 USD |
19,294,479.9213 XRP |
2.3065 USD |
2.2540 USD |
2.3382 USD |
2.2690 USD |
| 2025-06-10 |
2.3021 USD |
2,930,760.9701 XRP |
2.3207 USD |
2.2750 USD |
2.3273 USD |
2.2871 USD |
| 2025-06-09 |
2.2595 USD |
8,664,696.0342 XRP |
2.2667 USD |
2.2250 USD |
2.3158 USD |
2.3120 USD |
| 2025-06-08 |
2.2436 USD |
18,619,307.3970 XRP |
2.1780 USD |
2.1677 USD |
2.2950 USD |
2.2601 USD |
| 2025-06-07 |
2.1794 USD |
4,002,599.9366 XRP |
2.1622 USD |
2.1501 USD |
2.1909 USD |
2.1830 USD |
| 2025-06-06 |
2.1482 USD |
11,462,834.8311 XRP |
2.0950 USD |
2.0828 USD |
2.1915 USD |
2.1700 USD |
| 2025-06-05 |
2.1986 USD |
9,944,584.9189 XRP |
2.2020 USD |
2.1644 USD |
2.2259 USD |
2.1691 USD |
| 2025-06-04 |
2.2387 USD |
14,200,828.4960 XRP |
2.2460 USD |
2.1975 USD |
2.2650 USD |
2.2040 USD |
| 2025-06-03 |
2.2155 USD |
13,867,195.8950 XRP |
2.1969 USD |
2.1853 USD |
2.2764 USD |
2.2559 USD |
| 2025-06-02 |
2.1601 USD |
7,408,597.2265 XRP |
2.1803 USD |
2.1370 USD |
2.1840 USD |
2.1826 USD |
| 2025-06-01 |
2.1505 USD |
9,720,930.9252 XRP |
2.1753 USD |
2.1252 USD |
2.1792 USD |
2.1617 USD |
| 2025-05-31 |
2.1420 USD |
14,523,800.0094 XRP |
2.1404 USD |
2.0818 USD |
2.2069 USD |
2.1930 USD |
| 2025-05-30 |
2.1872 USD |
17,894,078.1548 XRP |
2.2452 USD |
2.1327 USD |
2.2522 USD |
2.1650 USD |
| 2025-05-29 |
2.2883 USD |
6,464,712.1053 XRP |
2.2749 USD |
2.2664 USD |
2.3120 USD |
2.2776 USD |
| 2025-05-28 |
2.2797 USD |
9,550,814.0983 XRP |
2.3190 USD |
2.2279 USD |
2.3233 USD |
2.2424 USD |
| 2025-05-27 |
2.3209 USD |
9,855,109.6643 XRP |
2.3109 USD |
2.2700 USD |
2.3540 USD |
2.3097 USD |
| 2025-05-26 |
2.3326 USD |
8,082,473.5505 XRP |
2.3430 USD |
2.2971 USD |
2.3588 USD |
2.3042 USD |
| 2025-05-25 |
2.3006 USD |
9,118,537.1042 XRP |
2.3302 USD |
2.2670 USD |
2.3362 USD |
2.3238 USD |
| 2025-05-24 |
2.3344 USD |
5,764,173.5457 XRP |
2.2968 USD |
2.2860 USD |
2.3590 USD |
2.3360 USD |
| 2025-05-23 |
2.3966 USD |
20,301,204.2346 XRP |
2.4311 USD |
2.3036 USD |
2.4796 USD |
2.3242 USD |
| 2025-05-22 |
2.4218 USD |
18,204,533.1551 XRP |
2.3964 USD |
2.3897 USD |
2.4568 USD |
2.4309 USD |
| 2025-05-21 |
2.3792 USD |
27,043,497.0703 XRP |
2.3559 USD |
2.3321 USD |
2.4298 USD |
2.3590 USD |
| 2025-05-20 |
2.3568 USD |
17,331,656.7264 XRP |
2.3810 USD |
2.3151 USD |
2.4068 USD |
2.3478 USD |
| 2025-05-19 |
2.3462 USD |
17,900,118.4522 XRP |
2.4296 USD |
2.2846 USD |
2.4398 USD |
2.3755 USD |
| 2025-05-18 |
2.3986 USD |
16,920,096.0978 XRP |
2.3540 USD |
2.3331 USD |
2.4496 USD |
2.3721 USD |
| 2025-05-17 |
2.3525 USD |
16,428,993.7392 XRP |
2.3800 USD |
2.2996 USD |
2.3909 USD |
2.3240 USD |
| 2025-05-16 |
2.4106 USD |
21,003,288.1614 XRP |
2.3849 USD |
2.3490 USD |
2.4399 USD |
2.4040 USD |
| 2025-05-15 |
2.4913 USD |
9,723,477.0303 XRP |
2.5524 USD |
2.4300 USD |
2.5712 USD |
2.4487 USD |
| 2025-05-14 |
2.5997 USD |
24,825,560.3741 XRP |
2.5830 USD |
2.5411 USD |
2.6500 USD |
2.5633 USD |
| 2025-05-13 |
2.5290 USD |
28,487,502.3693 XRP |
2.5438 USD |
2.4224 USD |
2.5939 USD |
2.5901 USD |
| 2025-05-12 |
2.5154 USD |
63,440,498.6410 XRP |
2.3674 USD |
2.3517 USD |
2.6560 USD |
2.4838 USD |
| 2025-05-11 |
2.3843 USD |
17,099,922.8210 XRP |
2.4701 USD |
2.3310 USD |
2.4821 USD |
2.3714 USD |
| 2025-05-10 |
2.3970 USD |
17,193,853.4763 XRP |
2.3450 USD |
2.3363 USD |
2.4450 USD |
2.4420 USD |
| 2025-05-09 |
2.3663 USD |
34,203,904.2900 XRP |
2.3269 USD |
2.2874 USD |
2.4278 USD |
2.3543 USD |
| 2025-05-08 |
2.2137 USD |
29,902,212.7475 XRP |
2.1271 USD |
2.1184 USD |
2.2792 USD |
2.2612 USD |
| 2025-05-07 |
2.1336 USD |
11,295,355.0604 XRP |
2.1549 USD |
2.1054 USD |
2.1703 USD |
2.1277 USD |
| 2025-05-06 |
2.1014 USD |
6,385,032.9233 XRP |
2.1318 USD |
2.0810 USD |
2.1399 USD |
2.0927 USD |
| 2025-05-05 |
2.1471 USD |
12,364,171.0376 XRP |
2.1563 USD |
2.1069 USD |
2.1998 USD |
2.1460 USD |
| 2025-05-04 |
2.1937 USD |
3,368,891.7028 XRP |
2.1881 USD |
2.1741 USD |
2.2170 USD |
2.1750 USD |
| 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 |