Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
0.7755 USDT |
531,041.9985 XRP |
0.7636 USDT |
0.7535 USDT |
0.7901 USDT |
0.7901 USDT |
| 2022-04-06 |
0.7863 USDT |
1,074,090.1901 XRP |
0.8157 USDT |
0.7588 USDT |
0.8179 USDT |
0.7753 USDT |
| 2022-04-05 |
0.8259 USDT |
398,508.0968 XRP |
0.8257 USDT |
0.8157 USDT |
0.8348 USDT |
0.8231 USDT |
| 2022-04-04 |
0.8267 USDT |
304,138.4692 XRP |
0.8415 USDT |
0.8057 USDT |
0.8415 USDT |
0.8278 USDT |
| 2022-04-03 |
0.8383 USDT |
456,263.1898 XRP |
0.8229 USDT |
0.8157 USDT |
0.8507 USDT |
0.8426 USDT |
| 2022-04-02 |
0.8345 USDT |
447,079.6907 XRP |
0.8284 USDT |
0.8176 USDT |
0.8487 USDT |
0.8317 USDT |
| 2022-04-01 |
0.8216 USDT |
514,742.5131 XRP |
0.8152 USDT |
0.8080 USDT |
0.8333 USDT |
0.8306 USDT |
| 2022-03-31 |
0.8311 USDT |
1,237,121.2609 XRP |
0.8621 USDT |
0.7819 USDT |
0.8718 USDT |
0.8174 USDT |
| 2022-03-30 |
0.8588 USDT |
370,757.7148 XRP |
0.8557 USDT |
0.8468 USDT |
0.8716 USDT |
0.8614 USDT |
| 2022-03-29 |
0.8712 USDT |
559,848.1424 XRP |
0.8639 USDT |
0.8431 USDT |
0.8850 USDT |
0.8525 USDT |
| 2022-03-28 |
0.8825 USDT |
1,091,524.4528 XRP |
0.8573 USDT |
0.8545 USDT |
0.9114 USDT |
0.8796 USDT |
| 2022-03-27 |
0.8319 USDT |
1,534,008.6608 XRP |
0.8328 USDT |
0.8287 USDT |
0.8562 USDT |
0.8529 USDT |
| 2022-03-26 |
0.8302 USDT |
488,782.7780 XRP |
0.8239 USDT |
0.8213 USDT |
0.8343 USDT |
0.8321 USDT |
| 2022-03-25 |
0.8318 USDT |
205,449.7365 XRP |
0.8413 USDT |
0.8190 USDT |
0.8442 USDT |
0.8259 USDT |
| 2022-03-24 |
0.8383 USDT |
318,124.1063 XRP |
0.8371 USDT |
0.8284 USDT |
0.8498 USDT |
0.8459 USDT |
| 2022-03-23 |
0.8309 USDT |
278,475.6263 XRP |
0.8383 USDT |
0.8189 USDT |
0.8442 USDT |
0.8366 USDT |
| 2022-03-22 |
0.8450 USDT |
515,950.1928 XRP |
0.8369 USDT |
0.8287 USDT |
0.8645 USDT |
0.8413 USDT |
| 2022-03-21 |
0.8185 USDT |
1,057,455.8250 XRP |
0.8034 USDT |
0.7864 USDT |
0.8537 USDT |
0.8375 USDT |
| 2022-03-20 |
0.8050 USDT |
664,022.4450 XRP |
0.8201 USDT |
0.7955 USDT |
0.8210 USDT |
0.8038 USDT |
| 2022-03-19 |
0.8152 USDT |
407,380.3189 XRP |
0.7980 USDT |
0.7926 USDT |
0.8264 USDT |
0.8174 USDT |
| 2022-03-18 |
0.7878 USDT |
369,093.4525 XRP |
0.7939 USDT |
0.7771 USDT |
0.7991 USDT |
0.7969 USDT |
| 2022-03-17 |
0.7928 USDT |
813,858.6674 XRP |
0.7940 USDT |
0.7835 USDT |
0.8019 USDT |
0.7963 USDT |
| 2022-03-16 |
0.7718 USDT |
603,239.1603 XRP |
0.7695 USDT |
0.7588 USDT |
0.7928 USDT |
0.7896 USDT |
| 2022-03-15 |
0.7608 USDT |
585,018.2440 XRP |
0.7755 USDT |
0.7416 USDT |
0.7755 USDT |
0.7664 USDT |
| 2022-03-14 |
0.7646 USDT |
236,389.3521 XRP |
0.7581 USDT |
0.7461 USDT |
0.7770 USDT |
0.7737 USDT |
| 2022-03-13 |
0.7852 USDT |
1,413,427.9917 XRP |
0.7872 USDT |
0.7518 USDT |
0.8037 USDT |
0.7575 USDT |
| 2022-03-12 |
0.8090 USDT |
896,195.6841 XRP |
0.8049 USDT |
0.7781 USDT |
0.8489 USDT |
0.7891 USDT |
| 2022-03-11 |
0.7647 USDT |
902,816.5280 XRP |
0.7368 USDT |
0.7261 USDT |
0.8144 USDT |
0.8057 USDT |
| 2022-03-10 |
0.7423 USDT |
562,402.6323 XRP |
0.7647 USDT |
0.7229 USDT |
0.7782 USDT |
0.7409 USDT |
| 2022-03-09 |
0.7526 USDT |
486,651.1671 XRP |
0.7237 USDT |
0.7208 USDT |
0.7746 USDT |
0.7618 USDT |
| 2022-03-08 |
0.7227 USDT |
458,784.7398 XRP |
0.7190 USDT |
0.7154 USDT |
0.7304 USDT |
0.7209 USDT |
| 2022-03-07 |
0.7318 USDT |
633,707.9689 XRP |
0.7226 USDT |
0.7049 USDT |
0.7534 USDT |
0.7286 USDT |
| 2022-03-06 |
0.7401 USDT |
250,684.1222 XRP |
0.7523 USDT |
0.7286 USDT |
0.7578 USDT |
0.7438 USDT |
| 2022-03-05 |
0.7442 USDT |
489,367.7055 XRP |
0.7107 USDT |
0.7059 USDT |
0.7682 USDT |
0.7592 USDT |
| 2022-03-04 |
0.7260 USDT |
477,382.1822 XRP |
0.7508 USDT |
0.6951 USDT |
0.7508 USDT |
0.7130 USDT |
| 2022-03-03 |
0.7605 USDT |
598,684.5394 XRP |
0.7696 USDT |
0.7345 USDT |
0.7889 USDT |
0.7528 USDT |
| 2022-03-02 |
0.7697 USDT |
385,535.3039 XRP |
0.7833 USDT |
0.7567 USDT |
0.7833 USDT |
0.7710 USDT |
| 2022-03-01 |
0.7801 USDT |
1,145,939.8572 XRP |
0.7817 USDT |
0.7586 USDT |
0.8054 USDT |
0.7898 USDT |
| 2022-02-28 |
0.7567 USDT |
642,984.3009 XRP |
0.7173 USDT |
0.7088 USDT |
0.7924 USDT |
0.7806 USDT |
| 2022-02-27 |
0.7394 USDT |
830,992.5045 XRP |
0.7473 USDT |
0.7033 USDT |
0.7726 USDT |
0.7161 USDT |
| 2022-02-26 |
0.7680 USDT |
684,626.7526 XRP |
0.7684 USDT |
0.7416 USDT |
0.7935 USDT |
0.7572 USDT |
| 2022-02-25 |
0.7136 USDT |
862,239.3786 XRP |
0.6972 USDT |
0.6832 USDT |
0.7564 USDT |
0.7482 USDT |
| 2022-02-24 |
0.6689 USDT |
2,226,462.7990 XRP |
0.6959 USDT |
0.6224 USDT |
0.7212 USDT |
0.6997 USDT |
| 2022-02-23 |
0.7251 USDT |
387,132.3039 XRP |
0.7202 USDT |
0.6934 USDT |
0.7426 USDT |
0.6981 USDT |
| 2022-02-22 |
0.6967 USDT |
556,083.0922 XRP |
0.7042 USDT |
0.6706 USDT |
0.7177 USDT |
0.7087 USDT |
| 2022-02-21 |
0.7645 USDT |
1,216,943.0046 XRP |
0.7786 USDT |
0.7136 USDT |
0.8008 USDT |
0.7287 USDT |
| 2022-02-20 |
0.7870 USDT |
708,822.8665 XRP |
0.8193 USDT |
0.7656 USDT |
0.8193 USDT |
0.7823 USDT |
| 2022-02-19 |
0.8066 USDT |
1,148,962.5972 XRP |
0.7881 USDT |
0.7570 USDT |
0.8525 USDT |
0.8237 USDT |
| 2022-02-18 |
0.7745 USDT |
511,719.3277 XRP |
0.7652 USDT |
0.7570 USDT |
0.8039 USDT |
0.7792 USDT |
| 2022-02-17 |
0.8044 USDT |
738,210.6192 XRP |
0.8394 USDT |
0.7549 USDT |
0.8440 USDT |
0.7768 USDT |