Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.5104 USDT |
266,146.2907 XRP |
0.5026 USDT |
0.4991 USDT |
0.5148 USDT |
0.5122 USDT |
| 2024-04-19 |
0.4973 USDT |
1,968,153.6547 XRP |
0.5024 USDT |
0.4674 USDT |
0.5106 USDT |
0.5022 USDT |
| 2024-04-18 |
0.4969 USDT |
2,525,434.8885 XRP |
0.4953 USDT |
0.4864 USDT |
0.5067 USDT |
0.5024 USDT |
| 2024-04-17 |
0.4907 USDT |
2,056,823.6594 XRP |
0.4954 USDT |
0.4721 USDT |
0.5075 USDT |
0.4946 USDT |
| 2024-04-16 |
0.4928 USDT |
3,451,120.4723 XRP |
0.4967 USDT |
0.4754 USDT |
0.5015 USDT |
0.4956 USDT |
| 2024-04-15 |
0.5011 USDT |
4,349,313.5344 XRP |
0.5029 USDT |
0.4816 USDT |
0.5186 USDT |
0.4956 USDT |
| 2024-04-14 |
0.4857 USDT |
2,123,581.1089 XRP |
0.4790 USDT |
0.4668 USDT |
0.5017 USDT |
0.5010 USDT |
| 2024-04-13 |
0.4724 USDT |
7,566,358.4966 XRP |
0.5461 USDT |
0.4238 USDT |
0.5488 USDT |
0.4764 USDT |
| 2024-04-12 |
0.5590 USDT |
4,685,485.4391 XRP |
0.6085 USDT |
0.5071 USDT |
0.6149 USDT |
0.5463 USDT |
| 2024-04-11 |
0.6127 USDT |
775,382.8263 XRP |
0.6166 USDT |
0.6040 USDT |
0.6209 USDT |
0.6081 USDT |
| 2024-04-10 |
0.6091 USDT |
1,432,663.3861 XRP |
0.6138 USDT |
0.5930 USDT |
0.6202 USDT |
0.6183 USDT |
| 2024-04-09 |
0.6196 USDT |
2,246,804.9984 XRP |
0.6156 USDT |
0.6021 USDT |
0.6425 USDT |
0.6140 USDT |
| 2024-04-08 |
0.6104 USDT |
2,376,762.4784 XRP |
0.5933 USDT |
0.5890 USDT |
0.6260 USDT |
0.6183 USDT |
| 2024-04-07 |
0.5975 USDT |
360,954.6152 XRP |
0.5939 USDT |
0.5901 USDT |
0.6022 USDT |
0.5922 USDT |
| 2024-04-06 |
0.5917 USDT |
880,386.9511 XRP |
0.5866 USDT |
0.5861 USDT |
0.5983 USDT |
0.5969 USDT |
| 2024-04-05 |
0.5817 USDT |
1,677,869.5544 XRP |
0.5912 USDT |
0.5695 USDT |
0.5924 USDT |
0.5900 USDT |
| 2024-04-04 |
0.5847 USDT |
2,409,804.9544 XRP |
0.5742 USDT |
0.5624 USDT |
0.6162 USDT |
0.5913 USDT |
| 2024-04-03 |
0.5827 USDT |
2,379,884.1773 XRP |
0.5850 USDT |
0.5676 USDT |
0.5927 USDT |
0.5740 USDT |
| 2024-04-02 |
0.5902 USDT |
3,054,679.4644 XRP |
0.6111 USDT |
0.5796 USDT |
0.6176 USDT |
0.5867 USDT |
| 2024-04-01 |
0.6106 USDT |
2,491,187.1169 XRP |
0.6291 USDT |
0.5956 USDT |
0.6325 USDT |
0.6117 USDT |
| 2024-03-31 |
0.6268 USDT |
758,590.8654 XRP |
0.6209 USDT |
0.6209 USDT |
0.6299 USDT |
0.6290 USDT |
| 2024-03-30 |
0.6270 USDT |
1,066,272.5945 XRP |
0.6286 USDT |
0.6193 USDT |
0.6363 USDT |
0.6207 USDT |
| 2024-03-29 |
0.6255 USDT |
2,467,864.8820 XRP |
0.6240 USDT |
0.6093 USDT |
0.6450 USDT |
0.6274 USDT |
| 2024-03-28 |
0.6212 USDT |
2,116,383.2811 XRP |
0.6117 USDT |
0.6036 USDT |
0.6368 USDT |
0.6272 USDT |
| 2024-03-27 |
0.6184 USDT |
2,049,201.8003 XRP |
0.6317 USDT |
0.6065 USDT |
0.6345 USDT |
0.6119 USDT |
| 2024-03-26 |
0.6389 USDT |
2,144,403.9937 XRP |
0.6398 USDT |
0.6250 USDT |
0.6526 USDT |
0.6338 USDT |
| 2024-03-25 |
0.6410 USDT |
2,097,447.0313 XRP |
0.6330 USDT |
0.6269 USDT |
0.6634 USDT |
0.6412 USDT |
| 2024-03-24 |
0.6292 USDT |
924,437.4807 XRP |
0.6186 USDT |
0.6141 USDT |
0.6351 USDT |
0.6330 USDT |
| 2024-03-23 |
0.6239 USDT |
409,420.8413 XRP |
0.6115 USDT |
0.6047 USDT |
0.6330 USDT |
0.6250 USDT |
| 2024-03-22 |
0.6171 USDT |
2,127,950.7783 XRP |
0.6403 USDT |
0.5990 USDT |
0.6450 USDT |
0.6066 USDT |
| 2024-03-21 |
0.6296 USDT |
2,303,642.7202 XRP |
0.6096 USDT |
0.5978 USDT |
0.6540 USDT |
0.6406 USDT |
| 2024-03-20 |
0.5930 USDT |
2,007,969.6192 XRP |
0.5867 USDT |
0.5685 USDT |
0.6188 USDT |
0.6120 USDT |
| 2024-03-19 |
0.5963 USDT |
2,163,332.0830 XRP |
0.6448 USDT |
0.5718 USDT |
0.6491 USDT |
0.5838 USDT |
| 2024-03-18 |
0.6089 USDT |
1,589,652.9742 XRP |
0.6193 USDT |
0.5944 USDT |
0.6278 USDT |
0.6121 USDT |
| 2024-03-17 |
0.6099 USDT |
1,070,162.5992 XRP |
0.6029 USDT |
0.5873 USDT |
0.6240 USDT |
0.6204 USDT |
| 2024-03-16 |
0.6185 USDT |
1,757,152.6569 XRP |
0.6342 USDT |
0.5933 USDT |
0.6468 USDT |
0.5966 USDT |
| 2024-03-15 |
0.6292 USDT |
3,397,554.3982 XRP |
0.6696 USDT |
0.5986 USDT |
0.6747 USDT |
0.6328 USDT |
| 2024-03-14 |
0.6773 USDT |
4,555,175.3087 XRP |
0.6893 USDT |
0.6374 USDT |
0.7068 USDT |
0.6707 USDT |
| 2024-03-13 |
0.6854 USDT |
2,321,402.7011 XRP |
0.6890 USDT |
0.6700 USDT |
0.7022 USDT |
0.6894 USDT |
| 2024-03-12 |
0.6928 USDT |
3,219,336.3240 XRP |
0.7228 USDT |
0.6586 USDT |
0.7326 USDT |
0.6878 USDT |
| 2024-03-11 |
0.6894 USDT |
9,175,505.3103 XRP |
0.6073 USDT |
0.5836 USDT |
0.7752 USDT |
0.7298 USDT |
| 2024-03-10 |
0.6153 USDT |
793,358.7528 XRP |
0.6201 USDT |
0.6025 USDT |
0.6276 USDT |
0.6096 USDT |
| 2024-03-09 |
0.6233 USDT |
715,743.3623 XRP |
0.6201 USDT |
0.6163 USDT |
0.6318 USDT |
0.6223 USDT |
| 2024-03-08 |
0.6132 USDT |
3,331,173.3491 XRP |
0.6289 USDT |
0.6010 USDT |
0.6331 USDT |
0.6192 USDT |
| 2024-03-07 |
0.6262 USDT |
3,026,330.3245 XRP |
0.6128 USDT |
0.6076 USDT |
0.6385 USDT |
0.6304 USDT |
| 2024-03-06 |
0.5997 USDT |
2,224,149.8523 XRP |
0.5920 USDT |
0.5762 USDT |
0.6233 USDT |
0.6116 USDT |
| 2024-03-05 |
0.6020 USDT |
4,861,212.8564 XRP |
0.6475 USDT |
0.5365 USDT |
0.6685 USDT |
0.5907 USDT |
| 2024-03-04 |
0.6462 USDT |
2,964,445.1257 XRP |
0.6258 USDT |
0.6150 USDT |
0.6646 USDT |
0.6474 USDT |
| 2024-03-03 |
0.6175 USDT |
1,170,980.3006 XRP |
0.6426 USDT |
0.5886 USDT |
0.6426 USDT |
0.6281 USDT |
| 2024-03-02 |
0.6321 USDT |
2,827,232.8506 XRP |
0.6018 USDT |
0.6006 USDT |
0.6498 USDT |
0.6410 USDT |