Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.4715 USDT |
1,542,147.6309 XRP |
0.4925 USDT |
0.4580 USDT |
0.5005 USDT |
0.4683 USDT |
| 2022-09-25 |
0.4933 USDT |
1,819,441.5220 XRP |
0.4882 USDT |
0.4766 USDT |
0.5207 USDT |
0.4977 USDT |
| 2022-09-24 |
0.4876 USDT |
2,182,729.6951 XRP |
0.5097 USDT |
0.4715 USDT |
0.5163 USDT |
0.4922 USDT |
| 2022-09-23 |
0.4924 USDT |
4,012,037.6483 XRP |
0.4865 USDT |
0.4568 USDT |
0.5589 USDT |
0.4921 USDT |
| 2022-09-22 |
0.4481 USDT |
4,059,329.4459 XRP |
0.3953 USDT |
0.3953 USDT |
0.4994 USDT |
0.4862 USDT |
| 2022-09-21 |
0.4051 USDT |
3,057,074.4793 XRP |
0.4107 USDT |
0.3784 USDT |
0.4420 USDT |
0.3892 USDT |
| 2022-09-20 |
0.4028 USDT |
1,511,740.0990 XRP |
0.3890 USDT |
0.3710 USDT |
0.4233 USDT |
0.4054 USDT |
| 2022-09-19 |
0.3712 USDT |
1,114,829.8863 XRP |
0.3577 USDT |
0.3410 USDT |
0.3932 USDT |
0.3850 USDT |
| 2022-09-18 |
0.3838 USDT |
2,307,269.9072 XRP |
0.3729 USDT |
0.3595 USDT |
0.3984 USDT |
0.3635 USDT |
| 2022-09-17 |
0.3688 USDT |
629,113.8899 XRP |
0.3538 USDT |
0.3471 USDT |
0.3808 USDT |
0.3743 USDT |
| 2022-09-16 |
0.3380 USDT |
387,913.9243 XRP |
0.3259 USDT |
0.3217 USDT |
0.3577 USDT |
0.3567 USDT |
| 2022-09-15 |
0.3303 USDT |
703,443.4302 XRP |
0.3419 USDT |
0.3249 USDT |
0.3420 USDT |
0.3249 USDT |
| 2022-09-14 |
0.3363 USDT |
151,412.5019 XRP |
0.3319 USDT |
0.3319 USDT |
0.3436 USDT |
0.3414 USDT |
| 2022-09-13 |
0.3451 USDT |
387,640.2603 XRP |
0.3586 USDT |
0.3315 USDT |
0.3586 USDT |
0.3337 USDT |
| 2022-09-12 |
0.3533 USDT |
720,155.2844 XRP |
0.3554 USDT |
0.3481 USDT |
0.3580 USDT |
0.3573 USDT |
| 2022-09-11 |
0.3558 USDT |
392,746.7170 XRP |
0.3579 USDT |
0.3493 USDT |
0.3593 USDT |
0.3543 USDT |
| 2022-09-10 |
0.3567 USDT |
494,967.8435 XRP |
0.3571 USDT |
0.3522 USDT |
0.3615 USDT |
0.3581 USDT |
| 2022-09-09 |
0.3488 USDT |
554,027.8289 XRP |
0.3409 USDT |
0.3400 USDT |
0.3549 USDT |
0.3488 USDT |
| 2022-09-08 |
0.3351 USDT |
234,830.4018 XRP |
0.3367 USDT |
0.3286 USDT |
0.3420 USDT |
0.3398 USDT |
| 2022-09-07 |
0.3236 USDT |
300,407.9785 XRP |
0.3229 USDT |
0.3122 USDT |
0.3368 USDT |
0.3358 USDT |
| 2022-09-06 |
0.3322 USDT |
736,356.1189 XRP |
0.3340 USDT |
0.3188 USDT |
0.3425 USDT |
0.3234 USDT |
| 2022-09-05 |
0.3291 USDT |
434,283.7459 XRP |
0.3326 USDT |
0.3232 USDT |
0.3326 USDT |
0.3318 USDT |
| 2022-09-04 |
0.3305 USDT |
216,589.7028 XRP |
0.3299 USDT |
0.3288 USDT |
0.3326 USDT |
0.3300 USDT |
| 2022-09-03 |
0.3299 USDT |
379,874.3612 XRP |
0.3314 USDT |
0.3274 USDT |
0.3352 USDT |
0.3295 USDT |
| 2022-09-02 |
0.3318 USDT |
637,803.2632 XRP |
0.3333 USDT |
0.3258 USDT |
0.3391 USDT |
0.3309 USDT |
| 2022-09-01 |
0.3272 USDT |
342,959.7647 XRP |
0.3275 USDT |
0.3219 USDT |
0.3334 USDT |
0.3325 USDT |
| 2022-08-31 |
0.3277 USDT |
299,649.7602 XRP |
0.3268 USDT |
0.3231 USDT |
0.3337 USDT |
0.3304 USDT |
| 2022-08-30 |
0.3290 USDT |
374,767.2916 XRP |
0.3292 USDT |
0.3207 USDT |
0.3344 USDT |
0.3279 USDT |
| 2022-08-29 |
0.3234 USDT |
376,878.9365 XRP |
0.3207 USDT |
0.3190 USDT |
0.3325 USDT |
0.3307 USDT |
| 2022-08-28 |
0.3345 USDT |
143,116.3563 XRP |
0.3347 USDT |
0.3316 USDT |
0.3368 USDT |
0.3324 USDT |
| 2022-08-27 |
0.3348 USDT |
234,040.0544 XRP |
0.3398 USDT |
0.3284 USDT |
0.3446 USDT |
0.3332 USDT |
| 2022-08-26 |
0.3462 USDT |
519,632.3611 XRP |
0.3461 USDT |
0.3331 USDT |
0.3704 USDT |
0.3380 USDT |
| 2022-08-25 |
0.3469 USDT |
111,695.0311 XRP |
0.3481 USDT |
0.3440 USDT |
0.3503 USDT |
0.3480 USDT |
| 2022-08-24 |
0.3457 USDT |
163,959.1359 XRP |
0.3471 USDT |
0.3394 USDT |
0.3516 USDT |
0.3473 USDT |
| 2022-08-23 |
0.3417 USDT |
104,644.8557 XRP |
0.3438 USDT |
0.3334 USDT |
0.3471 USDT |
0.3451 USDT |
| 2022-08-22 |
0.3368 USDT |
158,528.5708 XRP |
0.3436 USDT |
0.3321 USDT |
0.3436 USDT |
0.3385 USDT |
| 2022-08-21 |
0.3402 USDT |
515,185.6536 XRP |
0.3385 USDT |
0.3358 USDT |
0.3471 USDT |
0.3434 USDT |
| 2022-08-20 |
0.3394 USDT |
271,396.2715 XRP |
0.3362 USDT |
0.3331 USDT |
0.3420 USDT |
0.3373 USDT |
| 2022-08-19 |
0.3428 USDT |
664,997.7025 XRP |
0.3702 USDT |
0.3270 USDT |
0.3702 USDT |
0.3364 USDT |
| 2022-08-18 |
0.3767 USDT |
161,281.7215 XRP |
0.3797 USDT |
0.3721 USDT |
0.3811 USDT |
0.3795 USDT |
| 2022-08-17 |
0.3757 USDT |
1,846,997.7564 XRP |
0.3774 USDT |
0.3590 USDT |
0.3917 USDT |
0.3753 USDT |
| 2022-08-16 |
0.3731 USDT |
129,088.9594 XRP |
0.3749 USDT |
0.3670 USDT |
0.3775 USDT |
0.3758 USDT |
| 2022-08-15 |
0.3719 USDT |
217,531.1306 XRP |
0.3755 USDT |
0.3664 USDT |
0.3843 USDT |
0.3736 USDT |
| 2022-08-14 |
0.3832 USDT |
215,612.9482 XRP |
0.3779 USDT |
0.3748 USDT |
0.3915 USDT |
0.3790 USDT |
| 2022-08-13 |
0.3799 USDT |
313,372.9921 XRP |
0.3809 USDT |
0.3774 USDT |
0.3871 USDT |
0.3781 USDT |
| 2022-08-12 |
0.3754 USDT |
346,745.0761 XRP |
0.3758 USDT |
0.3702 USDT |
0.3801 USDT |
0.3801 USDT |
| 2022-08-11 |
0.3812 USDT |
213,540.0156 XRP |
0.3826 USDT |
0.3774 USDT |
0.3851 USDT |
0.3799 USDT |
| 2022-08-10 |
0.3746 USDT |
473,109.3865 XRP |
0.3639 USDT |
0.3585 USDT |
0.3813 USDT |
0.3813 USDT |
| 2022-08-09 |
0.3689 USDT |
291,393.2929 XRP |
0.3787 USDT |
0.3607 USDT |
0.3787 USDT |
0.3672 USDT |
| 2022-08-08 |
0.3805 USDT |
284,584.9462 XRP |
0.3720 USDT |
0.3720 USDT |
0.3841 USDT |
0.3801 USDT |