Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.5174 USDT |
1,233,170.6339 XRP |
0.5096 USDT |
0.5066 USDT |
0.5349 USDT |
0.5342 USDT |
| 2024-05-19 |
0.5147 USDT |
319,743.0125 XRP |
0.5208 USDT |
0.5072 USDT |
0.5233 USDT |
0.5089 USDT |
| 2024-05-18 |
0.5222 USDT |
465,324.7696 XRP |
0.5230 USDT |
0.5193 USDT |
0.5254 USDT |
0.5211 USDT |
| 2024-05-17 |
0.5231 USDT |
891,514.4217 XRP |
0.5160 USDT |
0.5139 USDT |
0.5293 USDT |
0.5221 USDT |
| 2024-05-16 |
0.5163 USDT |
2,313,776.0426 XRP |
0.5187 USDT |
0.5097 USDT |
0.5220 USDT |
0.5149 USDT |
| 2024-05-15 |
0.5069 USDT |
1,029,672.3505 XRP |
0.5005 USDT |
0.4971 USDT |
0.5190 USDT |
0.5179 USDT |
| 2024-05-14 |
0.5045 USDT |
1,065,677.7686 XRP |
0.5051 USDT |
0.4979 USDT |
0.5129 USDT |
0.5019 USDT |
| 2024-05-13 |
0.5032 USDT |
1,573,024.2537 XRP |
0.5005 USDT |
0.4872 USDT |
0.5121 USDT |
0.5036 USDT |
| 2024-05-12 |
0.5036 USDT |
184,591.0171 XRP |
0.5059 USDT |
0.4964 USDT |
0.5089 USDT |
0.4992 USDT |
| 2024-05-11 |
0.5059 USDT |
510,647.0431 XRP |
0.5021 USDT |
0.5009 USDT |
0.5083 USDT |
0.5058 USDT |
| 2024-05-10 |
0.5083 USDT |
1,361,998.8281 XRP |
0.5205 USDT |
0.4979 USDT |
0.5205 USDT |
0.5006 USDT |
| 2024-05-09 |
0.5159 USDT |
1,042,357.5046 XRP |
0.5172 USDT |
0.5097 USDT |
0.5236 USDT |
0.5205 USDT |
| 2024-05-08 |
0.5233 USDT |
879,714.7112 XRP |
0.5253 USDT |
0.5179 USDT |
0.5300 USDT |
0.5200 USDT |
| 2024-05-07 |
0.5382 USDT |
1,164,269.9014 XRP |
0.5392 USDT |
0.5322 USDT |
0.5438 USDT |
0.5357 USDT |
| 2024-05-06 |
0.5433 USDT |
1,838,676.9072 XRP |
0.5293 USDT |
0.5251 USDT |
0.5694 USDT |
0.5472 USDT |
| 2024-05-05 |
0.5291 USDT |
416,727.4632 XRP |
0.5297 USDT |
0.5246 USDT |
0.5331 USDT |
0.5288 USDT |
| 2024-05-04 |
0.5343 USDT |
688,677.1453 XRP |
0.5317 USDT |
0.5277 USDT |
0.5406 USDT |
0.5312 USDT |
| 2024-05-03 |
0.5234 USDT |
1,867,082.5562 XRP |
0.5182 USDT |
0.5148 USDT |
0.5362 USDT |
0.5328 USDT |
| 2024-05-02 |
0.5161 USDT |
1,594,696.8824 XRP |
0.5175 USDT |
0.5072 USDT |
0.5242 USDT |
0.5196 USDT |
| 2024-05-01 |
0.4989 USDT |
2,552,164.5556 XRP |
0.5014 USDT |
0.4786 USDT |
0.5210 USDT |
0.5173 USDT |
| 2024-04-30 |
0.4992 USDT |
2,686,927.5034 XRP |
0.5155 USDT |
0.4882 USDT |
0.5190 USDT |
0.4993 USDT |
| 2024-04-29 |
0.5089 USDT |
1,586,001.1823 XRP |
0.5114 USDT |
0.4993 USDT |
0.5173 USDT |
0.5115 USDT |
| 2024-04-28 |
0.5198 USDT |
585,726.0074 XRP |
0.5182 USDT |
0.5172 USDT |
0.5252 USDT |
0.5194 USDT |
| 2024-04-27 |
0.5154 USDT |
426,210.4668 XRP |
0.5262 USDT |
0.5082 USDT |
0.5262 USDT |
0.5186 USDT |
| 2024-04-26 |
0.5254 USDT |
1,654,281.5937 XRP |
0.5255 USDT |
0.5148 USDT |
0.5358 USDT |
0.5247 USDT |
| 2024-04-25 |
0.5255 USDT |
1,453,268.8267 XRP |
0.5274 USDT |
0.5143 USDT |
0.5320 USDT |
0.5282 USDT |
| 2024-04-24 |
0.5370 USDT |
1,527,027.6087 XRP |
0.5449 USDT |
0.5250 USDT |
0.5518 USDT |
0.5314 USDT |
| 2024-04-23 |
0.5483 USDT |
1,614,363.0679 XRP |
0.5569 USDT |
0.5414 USDT |
0.5570 USDT |
0.5452 USDT |
| 2024-04-22 |
0.5444 USDT |
2,291,961.8765 XRP |
0.5248 USDT |
0.5226 USDT |
0.5708 USDT |
0.5542 USDT |
| 2024-04-21 |
0.5266 USDT |
672,147.4556 XRP |
0.5269 USDT |
0.5188 USDT |
0.5364 USDT |
0.5250 USDT |
| 2024-04-20 |
0.5181 USDT |
770,397.2756 XRP |
0.5026 USDT |
0.4991 USDT |
0.5296 USDT |
0.5275 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 |