Crypto exchange Kraken

Market XRP (XRP) / Tether (USDT)

Identifier on Kraken: XRPUSDT
Date Price Volume Open Low High Close
2021-10-11 1.1494 USDT 1,274,181.9399 XRP 1.1310 USDT 1.1049 USDT 1.1877 USDT 1.1301 USDT
2021-10-10 1.1906 USDT 2,176,371.9790 XRP 1.1582 USDT 1.1344 USDT 1.2297 USDT 1.1587 USDT
2021-10-09 1.1238 USDT 2,456,907.7896 XRP 1.0637 USDT 1.0581 USDT 1.2104 USDT 1.1626 USDT
2021-10-08 1.0637 USDT 1,636,820.5601 XRP 1.0659 USDT 1.0546 USDT 1.0915 USDT 1.0603 USDT
2021-10-07 1.0714 USDT 3,058,688.1224 XRP 1.0752 USDT 1.0428 USDT 1.0925 USDT 1.0687 USDT
2021-10-06 1.0656 USDT 1,064,423.3489 XRP 1.0796 USDT 1.0185 USDT 1.1069 USDT 1.0797 USDT
2021-10-05 1.0649 USDT 684,219.5666 XRP 1.0413 USDT 1.0394 USDT 1.0961 USDT 1.0809 USDT
2021-10-04 1.0299 USDT 1,017,485.1312 XRP 1.0577 USDT 1.0000 USDT 1.0579 USDT 1.0463 USDT
2021-10-03 1.0567 USDT 978,944.2664 XRP 1.0386 USDT 1.0226 USDT 1.0883 USDT 1.0535 USDT
2021-10-02 1.0514 USDT 828,372.1265 XRP 1.0365 USDT 1.0088 USDT 1.0754 USDT 1.0598 USDT
2021-10-01 1.0179 USDT 1,680,398.6159 XRP 0.9528 USDT 0.9455 USDT 1.0675 USDT 1.0377 USDT
2021-09-30 0.9454 USDT 620,784.7094 XRP 0.9302 USDT 0.9294 USDT 0.9625 USDT 0.9508 USDT
2021-09-29 0.9246 USDT 2,774,760.4535 XRP 0.8910 USDT 0.8862 USDT 0.9950 USDT 0.9163 USDT
2021-09-28 0.9206 USDT 507,586.1194 XRP 0.9214 USDT 0.9020 USDT 0.9427 USDT 0.9103 USDT
2021-09-27 0.9501 USDT 655,853.5358 XRP 0.9398 USDT 0.9211 USDT 0.9800 USDT 0.9376 USDT
2021-09-26 0.9379 USDT 771,066.2426 XRP 0.9429 USDT 0.8929 USDT 0.9558 USDT 0.9441 USDT
2021-09-25 0.9438 USDT 1,453,965.2950 XRP 0.9378 USDT 0.9175 USDT 0.9567 USDT 0.9400 USDT
2021-09-24 0.9267 USDT 1,051,955.7304 XRP 1.0018 USDT 0.8867 USDT 1.0018 USDT 0.9480 USDT
2021-09-23 0.9826 USDT 1,062,333.3179 XRP 1.0065 USDT 0.9691 USDT 1.0151 USDT 0.9899 USDT
2021-09-22 0.9434 USDT 2,212,474.5666 XRP 0.8720 USDT 0.8694 USDT 1.0079 USDT 1.0011 USDT
2021-09-21 0.9081 USDT 1,622,968.9922 XRP 0.9137 USDT 0.8586 USDT 0.9582 USDT 0.8701 USDT
2021-09-20 0.9294 USDT 4,600,339.1335 XRP 1.0424 USDT 0.8761 USDT 1.0424 USDT 0.9171 USDT
2021-09-19 1.0640 USDT 354,668.3974 XRP 1.0740 USDT 1.0420 USDT 1.0826 USDT 1.0443 USDT
2021-09-18 1.0780 USDT 1,280,741.3724 XRP 1.0596 USDT 1.0580 USDT 1.0937 USDT 1.0702 USDT
2021-09-17 1.0812 USDT 1,278,734.0391 XRP 1.0894 USDT 1.0499 USDT 1.1259 USDT 1.0639 USDT
2021-09-16 1.1035 USDT 998,342.3516 XRP 1.1251 USDT 1.0692 USDT 1.1279 USDT 1.0838 USDT
2021-09-15 1.1028 USDT 904,487.3682 XRP 1.0931 USDT 1.0801 USDT 1.1279 USDT 1.1167 USDT
2021-09-14 1.0760 USDT 839,520.6599 XRP 1.0598 USDT 1.0578 USDT 1.0919 USDT 1.0919 USDT
2021-09-13 1.0564 USDT 1,408,466.2899 XRP 1.1235 USDT 1.0268 USDT 1.1235 USDT 1.0654 USDT
2021-09-12 1.0935 USDT 970,764.4792 XRP 1.0788 USDT 1.0596 USDT 1.1256 USDT 1.1256 USDT
2021-09-11 1.1068 USDT 1,360,967.2514 XRP 1.0556 USDT 1.0550 USDT 1.1618 USDT 1.0743 USDT
2021-09-10 1.0778 USDT 2,785,303.0132 XRP 1.0918 USDT 1.0035 USDT 1.2404 USDT 1.0473 USDT
2021-09-09 1.1100 USDT 2,074,881.6721 XRP 1.1055 USDT 1.0732 USDT 1.1477 USDT 1.1023 USDT
2021-09-08 1.0832 USDT 2,993,563.3229 XRP 1.1264 USDT 1.0165 USDT 1.1448 USDT 1.1019 USDT
2021-09-07 1.1818 USDT 8,259,894.6830 XRP 1.3904 USDT 0.9528 USDT 1.3904 USDT 1.1234 USDT
2021-09-06 1.3634 USDT 2,478,297.2262 XRP 1.3114 USDT 1.3114 USDT 1.4144 USDT 1.3908 USDT
2021-09-05 1.2796 USDT 1,419,295.4728 XRP 1.2558 USDT 1.2382 USDT 1.3107 USDT 1.3107 USDT
2021-09-04 1.2504 USDT 1,625,321.4993 XRP 1.2897 USDT 1.2316 USDT 1.2957 USDT 1.2557 USDT
2021-09-03 1.2823 USDT 2,172,244.4340 XRP 1.2588 USDT 1.2208 USDT 1.3231 USDT 1.2920 USDT
2021-09-02 1.2628 USDT 2,546,534.4584 XRP 1.2369 USDT 1.2229 USDT 1.2948 USDT 1.2701 USDT
2021-09-01 1.2079 USDT 1,532,427.2360 XRP 1.1863 USDT 1.1598 USDT 1.2354 USDT 1.2320 USDT
2021-08-31 1.1711 USDT 2,468,928.1575 XRP 1.0942 USDT 1.0917 USDT 1.2602 USDT 1.1919 USDT
2021-08-30 1.1280 USDT 1,011,188.2814 XRP 1.1382 USDT 1.1020 USDT 1.1487 USDT 1.1050 USDT
2021-08-29 1.1457 USDT 667,358.3540 XRP 1.1472 USDT 1.1132 USDT 1.1725 USDT 1.1526 USDT
2021-08-28 1.1589 USDT 823,571.7982 XRP 1.1848 USDT 1.1336 USDT 1.1963 USDT 1.1419 USDT
2021-08-27 1.1196 USDT 1,745,563.5581 XRP 1.0701 USDT 1.0515 USDT 1.1803 USDT 1.1803 USDT
2021-08-26 1.1134 USDT 2,883,121.5640 XRP 1.1734 USDT 1.0648 USDT 1.1850 USDT 1.0804 USDT
2021-08-25 1.1583 USDT 1,837,199.2642 XRP 1.1424 USDT 1.1079 USDT 1.1762 USDT 1.1578 USDT
2021-08-24 1.2143 USDT 8,874,741.8879 XRP 1.2468 USDT 1.1023 USDT 1.2645 USDT 1.1762 USDT
2021-08-23 1.2544 USDT 1,813,462.3984 XRP 1.2286 USDT 1.2043 USDT 1.3024 USDT 1.2444 USDT