Crypto exchange Kraken

Market XRP (XRP) / Tether (USDT)

Identifier on Kraken: XRPUSDT
Date Price Volume Open Low High Close
2022-12-20 0.3424 USDT 1,654,629.8223 XRP 0.3387 USDT 0.3369 USDT 0.3523 USDT 0.3523 USDT
2022-12-19 0.3411 USDT 1,352,650.5046 XRP 0.3506 USDT 0.3324 USDT 0.3525 USDT 0.3391 USDT
2022-12-18 0.3511 USDT 615,780.4779 XRP 0.3549 USDT 0.3479 USDT 0.3552 USDT 0.3495 USDT
2022-12-17 0.3545 USDT 332,884.1894 XRP 0.3508 USDT 0.3476 USDT 0.3566 USDT 0.3534 USDT
2022-12-16 0.3698 USDT 2,289,143.9618 XRP 0.3779 USDT 0.3438 USDT 0.3799 USDT 0.3496 USDT
2022-12-15 0.3799 USDT 560,655.9477 XRP 0.3850 USDT 0.3738 USDT 0.3862 USDT 0.3771 USDT
2022-12-14 0.3876 USDT 615,615.8661 XRP 0.3951 USDT 0.3760 USDT 0.3951 USDT 0.3857 USDT
2022-12-13 0.3872 USDT 693,232.6282 XRP 0.3873 USDT 0.3786 USDT 0.3993 USDT 0.3946 USDT
2022-12-12 0.3775 USDT 232,269.8241 XRP 0.3807 USDT 0.3713 USDT 0.3822 USDT 0.3819 USDT
2022-12-11 0.3840 USDT 255,850.9381 XRP 0.3874 USDT 0.3784 USDT 0.3885 USDT 0.3814 USDT
2022-12-10 0.3876 USDT 45,850.5716 XRP 0.3883 USDT 0.3865 USDT 0.3893 USDT 0.3867 USDT
2022-12-09 0.3893 USDT 508,400.2158 XRP 0.3941 USDT 0.3846 USDT 0.3943 USDT 0.3882 USDT
2022-12-08 0.3870 USDT 406,514.2029 XRP 0.3832 USDT 0.3826 USDT 0.3957 USDT 0.3932 USDT
2022-12-07 0.3838 USDT 291,579.5011 XRP 0.3913 USDT 0.3742 USDT 0.3916 USDT 0.3819 USDT
2022-12-06 0.3850 USDT 426,737.0937 XRP 0.3892 USDT 0.3810 USDT 0.3903 USDT 0.3899 USDT
2022-12-05 0.3893 USDT 390,991.7810 XRP 0.3897 USDT 0.3810 USDT 0.3940 USDT 0.3899 USDT
2022-12-04 0.3911 USDT 371,472.1320 XRP 0.3896 USDT 0.3866 USDT 0.3931 USDT 0.3914 USDT
2022-12-03 0.3928 USDT 251,876.6278 XRP 0.3959 USDT 0.3856 USDT 0.3967 USDT 0.3885 USDT
2022-12-02 0.3886 USDT 1,278,259.7595 XRP 0.3967 USDT 0.3835 USDT 0.3970 USDT 0.3950 USDT
2022-12-01 0.4002 USDT 390,024.8207 XRP 0.4076 USDT 0.3945 USDT 0.4076 USDT 0.3949 USDT
2022-11-30 0.4014 USDT 328,560.9331 XRP 0.3979 USDT 0.3929 USDT 0.4115 USDT 0.4094 USDT
2022-11-29 0.3890 USDT 1,002,544.1898 XRP 0.3884 USDT 0.3733 USDT 0.4044 USDT 0.3979 USDT
2022-11-28 0.3819 USDT 905,000.5451 XRP 0.3960 USDT 0.3734 USDT 0.3988 USDT 0.3905 USDT
2022-11-27 0.4027 USDT 293,899.2129 XRP 0.3967 USDT 0.3967 USDT 0.4084 USDT 0.4033 USDT
2022-11-26 0.4021 USDT 248,637.2568 XRP 0.4058 USDT 0.3955 USDT 0.4135 USDT 0.3980 USDT
2022-11-25 0.4017 USDT 456,253.4021 XRP 0.4007 USDT 0.3896 USDT 0.4181 USDT 0.4103 USDT
2022-11-24 0.3868 USDT 896,970.9705 XRP 0.3814 USDT 0.3747 USDT 0.4047 USDT 0.4034 USDT
2022-11-23 0.3742 USDT 223,561.1423 XRP 0.3748 USDT 0.3683 USDT 0.3818 USDT 0.3797 USDT
2022-11-22 0.3625 USDT 353,963.5860 XRP 0.3643 USDT 0.3513 USDT 0.3775 USDT 0.3771 USDT
2022-11-21 0.3555 USDT 456,076.3818 XRP 0.3612 USDT 0.3467 USDT 0.3612 USDT 0.3596 USDT
2022-11-20 0.3770 USDT 699,538.1984 XRP 0.3840 USDT 0.3612 USDT 0.3965 USDT 0.3648 USDT
2022-11-19 0.3830 USDT 365,797.3113 XRP 0.3828 USDT 0.3759 USDT 0.3858 USDT 0.3853 USDT
2022-11-18 0.3810 USDT 190,051.5737 XRP 0.3818 USDT 0.3746 USDT 0.3869 USDT 0.3826 USDT
2022-11-17 0.3783 USDT 400,020.1665 XRP 0.3752 USDT 0.3697 USDT 0.3862 USDT 0.3824 USDT
2022-11-16 0.3721 USDT 1,333,803.7175 XRP 0.3886 USDT 0.3563 USDT 0.3909 USDT 0.3768 USDT
2022-11-15 0.3775 USDT 763,760.5785 XRP 0.3772 USDT 0.3670 USDT 0.3970 USDT 0.3878 USDT
2022-11-14 0.3495 USDT 1,285,457.4290 XRP 0.3407 USDT 0.3220 USDT 0.3797 USDT 0.3722 USDT
2022-11-13 0.3482 USDT 531,015.4941 XRP 0.3634 USDT 0.3332 USDT 0.3686 USDT 0.3397 USDT
2022-11-12 0.3694 USDT 779,603.5086 XRP 0.3844 USDT 0.3595 USDT 0.3845 USDT 0.3638 USDT
2022-11-11 0.3791 USDT 509,342.9852 XRP 0.3943 USDT 0.3661 USDT 0.3988 USDT 0.3803 USDT
2022-11-10 0.3727 USDT 2,211,044.5598 XRP 0.3330 USDT 0.3308 USDT 0.4055 USDT 0.3901 USDT
2022-11-09 0.3626 USDT 4,522,958.8036 XRP 0.4051 USDT 0.3168 USDT 0.4104 USDT 0.3265 USDT
2022-11-08 0.4006 USDT 2,760,508.0103 XRP 0.4652 USDT 0.3365 USDT 0.4662 USDT 0.4029 USDT
2022-11-07 0.4720 USDT 249,351.2967 XRP 0.4731 USDT 0.4616 USDT 0.4797 USDT 0.4728 USDT
2022-11-06 0.4874 USDT 332,288.5789 XRP 0.4923 USDT 0.4774 USDT 0.4924 USDT 0.4792 USDT
2022-11-05 0.4995 USDT 342,404.5875 XRP 0.5065 USDT 0.4896 USDT 0.5097 USDT 0.4932 USDT
2022-11-04 0.4886 USDT 1,056,683.5993 XRP 0.4544 USDT 0.4536 USDT 0.5066 USDT 0.4992 USDT
2022-11-03 0.4570 USDT 262,084.4189 XRP 0.4497 USDT 0.4497 USDT 0.4595 USDT 0.4580 USDT
2022-11-02 0.4562 USDT 178,291.8211 XRP 0.4627 USDT 0.4460 USDT 0.4650 USDT 0.4531 USDT
2022-11-01 0.4599 USDT 239,725.8382 XRP 0.4606 USDT 0.4547 USDT 0.4667 USDT 0.4660 USDT