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 |