Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-01 |
0.5919 USDT |
1,456,827.3439 XRP |
0.5866 USDT |
0.5830 USDT |
0.6023 USDT |
0.6002 USDT |
| 2024-02-29 |
0.5968 USDT |
3,880,887.3636 XRP |
0.5745 USDT |
0.5676 USDT |
0.6251 USDT |
0.5784 USDT |
| 2024-02-28 |
0.5764 USDT |
3,639,751.8183 XRP |
0.5891 USDT |
0.5300 USDT |
0.6060 USDT |
0.5751 USDT |
| 2024-02-27 |
0.5670 USDT |
2,032,458.1915 XRP |
0.5506 USDT |
0.5482 USDT |
0.5966 USDT |
0.5802 USDT |
| 2024-02-26 |
0.5433 USDT |
1,560,732.3559 XRP |
0.5420 USDT |
0.5292 USDT |
0.5523 USDT |
0.5506 USDT |
| 2024-02-25 |
0.5438 USDT |
311,834.4658 XRP |
0.5445 USDT |
0.5421 USDT |
0.5483 USDT |
0.5442 USDT |
| 2024-02-24 |
0.5445 USDT |
729,681.9235 XRP |
0.5347 USDT |
0.5318 USDT |
0.5478 USDT |
0.5447 USDT |
| 2024-02-23 |
0.5333 USDT |
1,245,989.5114 XRP |
0.5423 USDT |
0.5245 USDT |
0.5437 USDT |
0.5350 USDT |
| 2024-02-22 |
0.5450 USDT |
1,310,113.1983 XRP |
0.5474 USDT |
0.5373 USDT |
0.5515 USDT |
0.5410 USDT |
| 2024-02-21 |
0.5465 USDT |
2,460,305.3743 XRP |
0.5620 USDT |
0.5334 USDT |
0.5628 USDT |
0.5480 USDT |
| 2024-02-20 |
0.5617 USDT |
2,001,838.3227 XRP |
0.5625 USDT |
0.5448 USDT |
0.5745 USDT |
0.5656 USDT |
| 2024-02-19 |
0.5602 USDT |
1,816,352.4227 XRP |
0.5576 USDT |
0.5544 USDT |
0.5676 USDT |
0.5636 USDT |
| 2024-02-18 |
0.5575 USDT |
414,340.5164 XRP |
0.5495 USDT |
0.5476 USDT |
0.5620 USDT |
0.5579 USDT |
| 2024-02-17 |
0.5511 USDT |
448,832.6090 XRP |
0.5632 USDT |
0.5397 USDT |
0.5650 USDT |
0.5509 USDT |
| 2024-02-16 |
0.5648 USDT |
1,474,965.1324 XRP |
0.5609 USDT |
0.5528 USDT |
0.5792 USDT |
0.5638 USDT |
| 2024-02-15 |
0.5519 USDT |
2,712,025.6636 XRP |
0.5386 USDT |
0.5372 USDT |
0.5764 USDT |
0.5643 USDT |
| 2024-02-14 |
0.5325 USDT |
1,333,962.6128 XRP |
0.5244 USDT |
0.5206 USDT |
0.5418 USDT |
0.5391 USDT |
| 2024-02-13 |
0.5252 USDT |
1,256,424.1739 XRP |
0.5316 USDT |
0.5141 USDT |
0.5333 USDT |
0.5279 USDT |
| 2024-02-12 |
0.5256 USDT |
1,372,350.8000 XRP |
0.5260 USDT |
0.5150 USDT |
0.5375 USDT |
0.5325 USDT |
| 2024-02-11 |
0.5288 USDT |
739,165.2023 XRP |
0.5238 USDT |
0.5221 USDT |
0.5357 USDT |
0.5247 USDT |