Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
0.9155 USDT |
3,594,014.9474 XRP |
0.8806 USDT |
0.8535 USDT |
0.9732 USDT |
0.9451 USDT |
| 2021-12-20 |
0.8619 USDT |
1,294,059.1317 XRP |
0.8322 USDT |
0.8250 USDT |
0.9145 USDT |
0.8701 USDT |
| 2021-12-19 |
0.8337 USDT |
326,141.1902 XRP |
0.8254 USDT |
0.8201 USDT |
0.8436 USDT |
0.8411 USDT |
| 2021-12-18 |
0.8212 USDT |
1,501,557.1383 XRP |
0.7961 USDT |
0.7919 USDT |
0.8336 USDT |
0.8277 USDT |
| 2021-12-17 |
0.8044 USDT |
460,627.5862 XRP |
0.8036 USDT |
0.7765 USDT |
0.8310 USDT |
0.8009 USDT |
| 2021-12-16 |
0.8144 USDT |
359,009.4011 XRP |
0.8292 USDT |
0.8081 USDT |
0.8347 USDT |
0.8113 USDT |
| 2021-12-15 |
0.8117 USDT |
566,187.9174 XRP |
0.8085 USDT |
0.7779 USDT |
0.8384 USDT |
0.8336 USDT |
| 2021-12-14 |
0.8068 USDT |
320,981.0499 XRP |
0.7787 USDT |
0.7732 USDT |
0.8207 USDT |
0.8129 USDT |
| 2021-12-13 |
0.8002 USDT |
972,650.6358 XRP |
0.8401 USDT |
0.7617 USDT |
0.8430 USDT |
0.7804 USDT |
| 2021-12-12 |
0.8299 USDT |
353,602.9757 XRP |
0.8400 USDT |
0.8099 USDT |
0.8560 USDT |
0.8442 USDT |
| 2021-12-11 |
0.8216 USDT |
351,454.1190 XRP |
0.8000 USDT |
0.7860 USDT |
0.8431 USDT |
0.8367 USDT |
| 2021-12-10 |
0.8356 USDT |
691,858.6223 XRP |
0.8560 USDT |
0.8097 USDT |
0.8811 USDT |
0.8172 USDT |
| 2021-12-09 |
0.8666 USDT |
1,981,972.6205 XRP |
0.8664 USDT |
0.8328 USDT |
0.9333 USDT |
0.8854 USDT |
| 2021-12-08 |
0.8589 USDT |
1,286,731.1453 XRP |
0.8089 USDT |
0.8028 USDT |
0.8832 USDT |
0.8621 USDT |
| 2021-12-07 |
0.8294 USDT |
622,646.4938 XRP |
0.8285 USDT |
0.8063 USDT |
0.8439 USDT |
0.8063 USDT |
| 2021-12-06 |
0.7812 USDT |
762,705.0504 XRP |
0.7935 USDT |
0.7500 USDT |
0.8299 USDT |
0.8299 USDT |
| 2021-12-05 |
0.8103 USDT |
1,337,487.6054 XRP |
0.8497 USDT |
0.7719 USDT |
0.8607 USDT |
0.7951 USDT |
| 2021-12-04 |
0.7802 USDT |
4,119,534.9167 XRP |
0.9186 USDT |
0.6227 USDT |
0.9246 USDT |
0.8514 USDT |
| 2021-12-03 |
0.9708 USDT |
1,409,592.1596 XRP |
0.9713 USDT |
0.8938 USDT |
1.0239 USDT |
0.9223 USDT |
| 2021-12-02 |
0.9739 USDT |
684,878.2620 XRP |
0.9894 USDT |
0.9563 USDT |
0.9894 USDT |
0.9761 USDT |
| 2021-12-01 |
1.0074 USDT |
1,055,936.0233 XRP |
0.9954 USDT |
0.9807 USDT |
1.0167 USDT |
0.9919 USDT |
| 2021-11-30 |
1.0004 USDT |
439,718.1410 XRP |
0.9928 USDT |
0.9713 USDT |
1.0283 USDT |
0.9986 USDT |
| 2021-11-29 |
0.9815 USDT |
473,504.5972 XRP |
0.9697 USDT |
0.9622 USDT |
1.0012 USDT |
0.9995 USDT |
| 2021-11-28 |
0.9152 USDT |
754,758.2802 XRP |
0.9448 USDT |
0.8848 USDT |
0.9591 USDT |
0.9525 USDT |
| 2021-11-27 |
0.9505 USDT |
512,515.0127 XRP |
0.9396 USDT |
0.9345 USDT |
0.9642 USDT |
0.9473 USDT |
| 2021-11-26 |
0.9545 USDT |
2,145,001.3626 XRP |
1.0445 USDT |
0.9000 USDT |
1.0456 USDT |
0.9492 USDT |
| 2021-11-25 |
1.0439 USDT |
546,503.5626 XRP |
1.0336 USDT |
1.0225 USDT |
1.0633 USDT |
1.0444 USDT |
| 2021-11-24 |
1.0255 USDT |
725,623.1976 XRP |
1.0700 USDT |
1.0100 USDT |
1.0727 USDT |
1.0260 USDT |
| 2021-11-23 |
1.0431 USDT |
1,097,622.2175 XRP |
1.0374 USDT |
1.0020 USDT |
1.0705 USDT |
1.0620 USDT |
| 2021-11-22 |
1.0463 USDT |
676,770.2806 XRP |
1.0597 USDT |
1.0277 USDT |
1.0705 USDT |
1.0378 USDT |
| 2021-11-21 |
1.0727 USDT |
539,177.6875 XRP |
1.0958 USDT |
1.0645 USDT |
1.0967 USDT |
1.0671 USDT |
| 2021-11-20 |
1.0871 USDT |
658,879.4644 XRP |
1.0894 USDT |
1.0625 USDT |
1.1000 USDT |
1.0936 USDT |
| 2021-11-19 |
1.0852 USDT |
1,601,821.9199 XRP |
1.0446 USDT |
1.0185 USDT |
1.1017 USDT |
1.0864 USDT |
| 2021-11-18 |
1.0882 USDT |
1,318,417.7099 XRP |
1.0987 USDT |
1.0176 USDT |
1.1600 USDT |
1.0375 USDT |
| 2021-11-17 |
1.0859 USDT |
563,159.1711 XRP |
1.0890 USDT |
1.0567 USDT |
1.1114 USDT |
1.0938 USDT |
| 2021-11-16 |
1.1101 USDT |
2,049,782.1039 XRP |
1.1698 USDT |
1.0402 USDT |
1.1698 USDT |
1.0994 USDT |
| 2021-11-15 |
1.1974 USDT |
596,895.5351 XRP |
1.1886 USDT |
1.1664 USDT |
1.2187 USDT |
1.1769 USDT |
| 2021-11-14 |
1.1830 USDT |
116,549.4750 XRP |
1.1914 USDT |
1.1693 USDT |
1.1979 USDT |
1.1836 USDT |
| 2021-11-13 |
1.1917 USDT |
187,837.4577 XRP |
1.1909 USDT |
1.1688 USDT |
1.2027 USDT |
1.1883 USDT |
| 2021-11-12 |
1.1894 USDT |
712,146.9667 XRP |
1.2136 USDT |
1.1563 USDT |
1.2314 USDT |
1.1868 USDT |
| 2021-11-11 |
1.2212 USDT |
834,502.8623 XRP |
1.1914 USDT |
1.1771 USDT |
1.2535 USDT |
1.2304 USDT |
| 2021-11-10 |
1.2530 USDT |
3,899,647.6247 XRP |
1.2566 USDT |
1.1201 USDT |
1.3472 USDT |
1.1850 USDT |
| 2021-11-09 |
1.2572 USDT |
1,059,183.7889 XRP |
1.2832 USDT |
1.2233 USDT |
1.2845 USDT |
1.2598 USDT |
| 2021-11-08 |
1.2629 USDT |
1,545,440.0884 XRP |
1.2191 USDT |
1.2191 USDT |
1.2952 USDT |
1.2794 USDT |
| 2021-11-07 |
1.2090 USDT |
1,049,500.9296 XRP |
1.1500 USDT |
1.1500 USDT |
1.2357 USDT |
1.2182 USDT |
| 2021-11-06 |
1.1456 USDT |
486,981.1134 XRP |
1.1544 USDT |
1.1000 USDT |
1.1734 USDT |
1.1480 USDT |
| 2021-11-05 |
1.1586 USDT |
1,436,338.6674 XRP |
1.1947 USDT |
1.1331 USDT |
1.1985 USDT |
1.1637 USDT |
| 2021-11-04 |
1.2050 USDT |
981,427.5617 XRP |
1.2092 USDT |
1.1641 USDT |
1.2560 USDT |
1.1902 USDT |
| 2021-11-03 |
1.1816 USDT |
2,621,911.1215 XRP |
1.1385 USDT |
1.1271 USDT |
1.2332 USDT |
1.2014 USDT |
| 2021-11-02 |
1.1171 USDT |
839,879.8979 XRP |
1.0965 USDT |
1.0876 USDT |
1.1450 USDT |
1.1298 USDT |