Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
0.4935 USDT |
1,085,800.6682 XRP |
0.4802 USDT |
0.4571 USDT |
0.5224 USDT |
0.5151 USDT |
| 2021-03-24 |
0.5468 USDT |
631,164.3872 XRP |
0.5420 USDT |
0.5103 USDT |
0.5624 USDT |
0.5229 USDT |
| 2021-03-23 |
0.5645 USDT |
872,900.0076 XRP |
0.5445 USDT |
0.5395 USDT |
0.5961 USDT |
0.5520 USDT |
| 2021-03-22 |
0.5574 USDT |
2,787,232.9267 XRP |
0.5137 USDT |
0.5017 USDT |
0.6000 USDT |
0.5546 USDT |
| 2021-03-21 |
0.5119 USDT |
792,929.0823 XRP |
0.5256 USDT |
0.4965 USDT |
0.5467 USDT |
0.5105 USDT |
| 2021-03-20 |
0.4997 USDT |
2,462,240.5404 XRP |
0.4650 USDT |
0.4650 USDT |
0.5701 USDT |
0.5256 USDT |
| 2021-03-19 |
0.4694 USDT |
252,976.2262 XRP |
0.4679 USDT |
0.4596 USDT |
0.4737 USDT |
0.4694 USDT |
| 2021-03-18 |
0.4745 USDT |
230,963.4112 XRP |
0.4711 USDT |
0.4666 USDT |
0.4884 USDT |
0.4723 USDT |
| 2021-03-17 |
0.4657 USDT |
641,110.8001 XRP |
0.4629 USDT |
0.4550 USDT |
0.4814 USDT |
0.4699 USDT |
| 2021-03-16 |
0.4751 USDT |
3,180,393.2391 XRP |
0.4364 USDT |
0.4279 USDT |
0.5200 USDT |
0.4572 USDT |
| 2021-03-15 |
0.4362 USDT |
1,666,390.5837 XRP |
0.4400 USDT |
0.4218 USDT |
0.4476 USDT |
0.4382 USDT |
| 2021-03-14 |
0.4486 USDT |
352,721.5948 XRP |
0.4583 USDT |
0.4406 USDT |
0.4614 USDT |
0.4456 USDT |
| 2021-03-13 |
0.4533 USDT |
756,654.5692 XRP |
0.4355 USDT |
0.4332 USDT |
0.4675 USDT |
0.4568 USDT |
| 2021-03-12 |
0.4511 USDT |
1,685,642.9028 XRP |
0.4496 USDT |
0.4236 USDT |
0.4638 USDT |
0.4343 USDT |
| 2021-03-11 |
0.4546 USDT |
752,716.9931 XRP |
0.4610 USDT |
0.4389 USDT |
0.4660 USDT |
0.4561 USDT |
| 2021-03-10 |
0.4687 USDT |
696,100.0081 XRP |
0.4875 USDT |
0.4561 USDT |
0.4875 USDT |
0.4648 USDT |
| 2021-03-09 |
0.4795 USDT |
281,140.3292 XRP |
0.4721 USDT |
0.4718 USDT |
0.4856 USDT |
0.4820 USDT |
| 2021-03-08 |
0.4707 USDT |
626,599.2172 XRP |
0.4656 USDT |
0.4576 USDT |
0.4894 USDT |
0.4716 USDT |
| 2021-03-07 |
0.4639 USDT |
241,334.1178 XRP |
0.4627 USDT |
0.4579 USDT |
0.4680 USDT |
0.4630 USDT |
| 2021-03-06 |
0.4595 USDT |
437,206.6124 XRP |
0.4575 USDT |
0.4496 USDT |
0.4703 USDT |
0.4644 USDT |
| 2021-03-05 |
0.4607 USDT |
468,857.0317 XRP |
0.4780 USDT |
0.4473 USDT |
0.4780 USDT |
0.4555 USDT |
| 2021-03-04 |
0.4688 USDT |
1,537,577.8780 XRP |
0.4481 USDT |
0.4352 USDT |
0.4926 USDT |
0.4680 USDT |
| 2021-03-03 |
0.4505 USDT |
442,381.3635 XRP |
0.4323 USDT |
0.4312 USDT |
0.4672 USDT |
0.4526 USDT |
| 2021-03-02 |
0.4364 USDT |
657,174.4720 XRP |
0.4458 USDT |
0.4235 USDT |
0.4550 USDT |
0.4356 USDT |
| 2021-03-01 |
0.4330 USDT |
608,656.7817 XRP |
0.4125 USDT |
0.4125 USDT |
0.4536 USDT |
0.4366 USDT |
| 2021-02-28 |
0.4107 USDT |
709,779.9273 XRP |
0.4338 USDT |
0.3933 USDT |
0.4372 USDT |
0.4143 USDT |
| 2021-02-27 |
0.4408 USDT |
438,612.7886 XRP |
0.4333 USDT |
0.4287 USDT |
0.4569 USDT |
0.4326 USDT |
| 2021-02-26 |
0.4294 USDT |
929,625.6985 XRP |
0.4336 USDT |
0.4145 USDT |
0.4472 USDT |
0.4269 USDT |
| 2021-02-25 |
0.4601 USDT |
715,089.1046 XRP |
0.4680 USDT |
0.4290 USDT |
0.4805 USDT |
0.4327 USDT |
| 2021-02-24 |
0.4768 USDT |
998,985.9603 XRP |
0.4640 USDT |
0.4528 USDT |
0.4991 USDT |
0.4687 USDT |
| 2021-02-23 |
0.4554 USDT |
6,510,744.9866 XRP |
0.5602 USDT |
0.3621 USDT |
0.5697 USDT |
0.4752 USDT |
| 2021-02-22 |
0.5834 USDT |
5,079,465.2704 XRP |
0.5452 USDT |
0.5150 USDT |
0.6452 USDT |
0.5703 USDT |
| 2021-02-21 |
0.5359 USDT |
1,133,139.8723 XRP |
0.5129 USDT |
0.5018 USDT |
0.5578 USDT |
0.5486 USDT |
| 2021-02-20 |
0.5220 USDT |
1,600,123.8151 XRP |
0.5590 USDT |
0.4770 USDT |
0.5800 USDT |
0.5140 USDT |
| 2021-02-19 |
0.5543 USDT |
2,082,928.2156 XRP |
0.5347 USDT |
0.5142 USDT |
0.5803 USDT |
0.5654 USDT |
| 2021-02-18 |
0.5362 USDT |
905,226.6357 XRP |
0.5352 USDT |
0.5200 USDT |
0.5580 USDT |
0.5319 USDT |
| 2021-02-17 |
0.5391 USDT |
983,583.6149 XRP |
0.5290 USDT |
0.4944 USDT |
0.5589 USDT |
0.5334 USDT |
| 2021-02-16 |
0.5181 USDT |
1,703,737.2583 XRP |
0.5477 USDT |
0.4770 USDT |
0.5793 USDT |
0.5219 USDT |
| 2021-02-15 |
0.5549 USDT |
2,355,610.4771 XRP |
0.5928 USDT |
0.5140 USDT |
0.6017 USDT |
0.5486 USDT |
| 2021-02-14 |
0.5987 USDT |
1,044,370.2943 XRP |
0.6369 USDT |
0.5547 USDT |
0.6383 USDT |
0.5968 USDT |
| 2021-02-13 |
0.6047 USDT |
2,752,756.4953 XRP |
0.6130 USDT |
0.5445 USDT |
0.6427 USDT |
0.6317 USDT |
| 2021-02-12 |
0.5751 USDT |
1,958,718.0001 XRP |
0.5300 USDT |
0.5196 USDT |
0.6200 USDT |
0.6084 USDT |
| 2021-02-11 |
0.5222 USDT |
1,376,022.3452 XRP |
0.5000 USDT |
0.5000 USDT |
0.5424 USDT |
0.5281 USDT |
| 2021-02-10 |
0.5054 USDT |
5,744,893.1143 XRP |
0.4718 USDT |
0.4517 USDT |
0.5398 USDT |
0.5054 USDT |
| 2021-02-09 |
0.4645 USDT |
969,348.0027 XRP |
0.4530 USDT |
0.3810 USDT |
0.5060 USDT |
0.4769 USDT |
| 2021-02-08 |
0.4289 USDT |
1,114,193.1066 XRP |
0.4205 USDT |
0.3470 USDT |
0.4739 USDT |
0.4521 USDT |
| 2021-02-07 |
0.4219 USDT |
1,280,681.7317 XRP |
0.4434 USDT |
0.3824 USDT |
0.4487 USDT |
0.4191 USDT |
| 2021-02-06 |
0.4428 USDT |
818,701.7400 XRP |
0.4536 USDT |
0.4277 USDT |
0.4547 USDT |
0.4438 USDT |
| 2021-02-05 |
0.4418 USDT |
1,136,460.4598 XRP |
0.4537 USDT |
0.4161 USDT |
0.4722 USDT |
0.4516 USDT |
| 2021-02-04 |
0.4325 USDT |
3,152,186.7927 XRP |
0.3974 USDT |
0.3805 USDT |
0.4810 USDT |
0.4503 USDT |