Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
2.3439 USDT |
3,512,519.3169 XRP |
2.2447 USDT |
2.2262 USDT |
2.4125 USDT |
2.3848 USDT |
| 2024-12-05 |
2.3235 USDT |
5,402,904.0664 XRP |
2.3576 USDT |
2.1682 USDT |
2.4938 USDT |
2.3454 USDT |
| 2024-12-04 |
2.4766 USDT |
5,868,428.7366 XRP |
2.5113 USDT |
2.2782 USDT |
2.6780 USDT |
2.4173 USDT |
| 2024-12-03 |
2.5798 USDT |
11,597,125.1130 XRP |
2.7237 USDT |
2.2753 USDT |
2.9030 USDT |
2.5627 USDT |
| 2024-12-02 |
2.3815 USDT |
13,950,121.0916 XRP |
2.2974 USDT |
2.1968 USDT |
2.6000 USDT |
2.5777 USDT |
| 2024-12-01 |
2.0153 USDT |
5,069,877.9575 XRP |
1.9500 USDT |
1.8482 USDT |
2.2085 USDT |
2.1798 USDT |
| 2024-11-30 |
1.8744 USDT |
4,964,479.4233 XRP |
1.8000 USDT |
1.7650 USDT |
1.9500 USDT |
1.9318 USDT |
| 2024-11-29 |
1.6504 USDT |
5,175,429.0843 XRP |
1.5380 USDT |
1.5255 USDT |
1.7732 USDT |
1.7019 USDT |
| 2024-11-28 |
1.4657 USDT |
1,242,598.6674 XRP |
1.4679 USDT |
1.4317 USDT |
1.4917 USDT |
1.4871 USDT |
| 2024-11-27 |
1.4349 USDT |
1,997,476.7768 XRP |
1.3925 USDT |
1.3522 USDT |
1.5060 USDT |
1.4841 USDT |
| 2024-11-26 |
1.3658 USDT |
4,055,570.9361 XRP |
1.4142 USDT |
1.2845 USDT |
1.4575 USDT |
1.3864 USDT |
| 2024-11-25 |
1.4577 USDT |
4,855,096.0344 XRP |
1.4263 USDT |
1.3560 USDT |
1.5368 USDT |
1.4290 USDT |
| 2024-11-24 |
1.3631 USDT |
8,392,813.1043 XRP |
1.4655 USDT |
1.2741 USDT |
1.5117 USDT |
1.3825 USDT |
| 2024-11-23 |
1.5423 USDT |
8,996,283.0636 XRP |
1.4701 USDT |
1.4172 USDT |
1.6331 USDT |
1.4649 USDT |
| 2024-11-22 |
1.3960 USDT |
11,008,896.3491 XRP |
1.2465 USDT |
1.2464 USDT |
1.4980 USDT |
1.4785 USDT |
| 2024-11-21 |
1.1402 USDT |
5,966,911.8831 XRP |
1.1005 USDT |
1.0782 USDT |
1.2380 USDT |
1.1766 USDT |
| 2024-11-20 |
1.1063 USDT |
4,534,879.9545 XRP |
1.0999 USDT |
1.0568 USDT |
1.1490 USDT |
1.0850 USDT |
| 2024-11-19 |
1.1044 USDT |
3,475,879.1851 XRP |
1.1177 USDT |
1.0687 USDT |
1.1466 USDT |
1.1017 USDT |
| 2024-11-18 |
1.1355 USDT |
3,983,523.8004 XRP |
1.0540 USDT |
1.0540 USDT |
1.1853 USDT |
1.0826 USDT |
| 2024-11-17 |
1.0703 USDT |
6,306,597.7813 XRP |
1.1204 USDT |
1.0043 USDT |
1.1588 USDT |
1.0511 USDT |
| 2024-11-16 |
1.0800 USDT |
16,468,254.1896 XRP |
0.8912 USDT |
0.8788 USDT |
1.2730 USDT |
1.1478 USDT |
| 2024-11-15 |
0.8593 USDT |
8,677,244.4625 XRP |
0.7717 USDT |
0.7717 USDT |
0.9261 USDT |
0.8898 USDT |
| 2024-11-14 |
0.7354 USDT |
7,029,905.1398 XRP |
0.6898 USDT |
0.6834 USDT |
0.7994 USDT |
0.7891 USDT |
| 2024-11-13 |
0.6953 USDT |
5,717,997.1080 XRP |
0.7040 USDT |
0.6411 USDT |
0.7398 USDT |
0.7060 USDT |
| 2024-11-12 |
0.6604 USDT |
12,144,611.6019 XRP |
0.6208 USDT |
0.5975 USDT |
0.7389 USDT |
0.7091 USDT |
| 2024-11-11 |
0.5964 USDT |
2,201,583.9527 XRP |
0.5880 USDT |
0.5712 USDT |
0.6325 USDT |
0.6189 USDT |
| 2024-11-10 |
0.5877 USDT |
1,370,680.9623 XRP |
0.5579 USDT |
0.5560 USDT |
0.6180 USDT |
0.6117 USDT |
| 2024-11-09 |
0.5512 USDT |
448,320.0527 XRP |
0.5527 USDT |
0.5436 USDT |
0.5562 USDT |
0.5510 USDT |
| 2024-11-08 |
0.5511 USDT |
765,047.8945 XRP |
0.5559 USDT |
0.5420 USDT |
0.5601 USDT |
0.5494 USDT |
| 2024-11-07 |
0.5552 USDT |
859,209.4771 XRP |
0.5419 USDT |
0.5387 USDT |
0.5780 USDT |
0.5527 USDT |
| 2024-11-06 |
0.5338 USDT |
1,862,069.9008 XRP |
0.5148 USDT |
0.5145 USDT |
0.5465 USDT |
0.5453 USDT |
| 2024-11-05 |
0.5113 USDT |
557,531.5351 XRP |
0.5034 USDT |
0.5019 USDT |
0.5188 USDT |
0.5122 USDT |
| 2024-11-04 |
0.5073 USDT |
1,502,426.7050 XRP |
0.5029 USDT |
0.4966 USDT |
0.5142 USDT |
0.5010 USDT |
| 2024-11-03 |
0.5018 USDT |
793,034.6640 XRP |
0.5100 USDT |
0.4924 USDT |
0.5105 USDT |
0.5027 USDT |
| 2024-11-02 |
0.5117 USDT |
103,658.3413 XRP |
0.5133 USDT |
0.5068 USDT |
0.5154 USDT |
0.5113 USDT |
| 2024-11-01 |
0.5171 USDT |
1,173,010.0661 XRP |
0.5097 USDT |
0.5029 USDT |
0.5240 USDT |
0.5130 USDT |
| 2024-10-31 |
0.5165 USDT |
605,607.7606 XRP |
0.5230 USDT |
0.5072 USDT |
0.5236 USDT |
0.5098 USDT |
| 2024-10-30 |
0.5241 USDT |
361,812.3542 XRP |
0.5282 USDT |
0.5197 USDT |
0.5282 USDT |
0.5231 USDT |
| 2024-10-29 |
0.5259 USDT |
848,706.3421 XRP |
0.5193 USDT |
0.5186 USDT |
0.5306 USDT |
0.5276 USDT |
| 2024-10-28 |
0.5175 USDT |
379,756.3379 XRP |
0.5172 USDT |
0.5121 USDT |
0.5214 USDT |
0.5188 USDT |
| 2024-10-27 |
0.5153 USDT |
525,163.0252 XRP |
0.5127 USDT |
0.5111 USDT |
0.5176 USDT |
0.5164 USDT |
| 2024-10-26 |
0.5123 USDT |
349,785.3200 XRP |
0.5017 USDT |
0.4994 USDT |
0.5155 USDT |
0.5126 USDT |
| 2024-10-25 |
0.5131 USDT |
838,020.7870 XRP |
0.5316 USDT |
0.4873 USDT |
0.5321 USDT |
0.4995 USDT |
| 2024-10-24 |
0.5295 USDT |
724,140.1666 XRP |
0.5260 USDT |
0.5248 USDT |
0.5334 USDT |
0.5316 USDT |
| 2024-10-23 |
0.5253 USDT |
581,706.1174 XRP |
0.5337 USDT |
0.5117 USDT |
0.5337 USDT |
0.5243 USDT |
| 2024-10-22 |
0.5374 USDT |
1,518,062.4538 XRP |
0.5454 USDT |
0.5292 USDT |
0.5493 USDT |
0.5337 USDT |
| 2024-10-21 |
0.5499 USDT |
945,651.0309 XRP |
0.5482 USDT |
0.5415 USDT |
0.5605 USDT |
0.5455 USDT |
| 2024-10-20 |
0.5418 USDT |
496,906.9022 XRP |
0.5443 USDT |
0.5369 USDT |
0.5450 USDT |
0.5436 USDT |
| 2024-10-19 |
0.5450 USDT |
218,417.6038 XRP |
0.5468 USDT |
0.5412 USDT |
0.5498 USDT |
0.5428 USDT |
| 2024-10-18 |
0.5477 USDT |
657,334.5462 XRP |
0.5444 USDT |
0.5402 USDT |
0.5527 USDT |
0.5456 USDT |