Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-11 |
0.5627 USDT |
2,640,319.8270 XRP |
0.5726 USDT |
0.4900 USDT |
0.6700 USDT |
0.5517 USDT |
| 2020-12-10 |
0.5723 USDT |
1,286,633.8909 XRP |
0.5838 USDT |
0.5543 USDT |
0.5876 USDT |
0.5706 USDT |
| 2020-12-09 |
0.5370 USDT |
3,493,246.2429 XRP |
0.5574 USDT |
0.5000 USDT |
0.6045 USDT |
0.5833 USDT |
| 2020-12-08 |
0.5819 USDT |
750,754.4260 XRP |
0.6071 USDT |
0.5510 USDT |
0.6098 USDT |
0.5581 USDT |
| 2020-12-07 |
0.6100 USDT |
1,097,486.9677 XRP |
0.6206 USDT |
0.5919 USDT |
0.6206 USDT |
0.6089 USDT |
| 2020-12-06 |
0.6047 USDT |
716,574.2355 XRP |
0.5862 USDT |
0.5800 USDT |
0.6271 USDT |
0.6192 USDT |
| 2020-12-05 |
0.5783 USDT |
475,617.4192 XRP |
0.5555 USDT |
0.5489 USDT |
0.5961 USDT |
0.5849 USDT |
| 2020-12-04 |
0.5856 USDT |
1,425,559.1304 XRP |
0.6323 USDT |
0.5400 USDT |
0.6323 USDT |
0.5536 USDT |
| 2020-12-03 |
0.6247 USDT |
1,178,014.2002 XRP |
0.6301 USDT |
0.6145 USDT |
0.6411 USDT |
0.6305 USDT |
| 2020-12-02 |
0.6149 USDT |
369,058.1127 XRP |
0.6096 USDT |
0.5961 USDT |
0.6358 USDT |
0.6298 USDT |
| 2020-12-01 |
0.6285 USDT |
1,773,164.9354 XRP |
0.6630 USDT |
0.5830 USDT |
0.6797 USDT |
0.6148 USDT |
| 2020-11-30 |
0.6419 USDT |
1,638,681.2435 XRP |
0.6064 USDT |
0.6000 USDT |
0.6840 USDT |
0.6640 USDT |
| 2020-11-29 |
0.6026 USDT |
1,151,697.7442 XRP |
0.6271 USDT |
0.5500 USDT |
0.6360 USDT |
0.6045 USDT |
| 2020-11-28 |
0.6108 USDT |
1,574,246.0337 XRP |
0.5630 USDT |
0.5400 USDT |
0.6567 USDT |
0.6244 USDT |
| 2020-11-27 |
0.5431 USDT |
2,063,550.8081 XRP |
0.5364 USDT |
0.4970 USDT |
0.5891 USDT |
0.5594 USDT |
| 2020-11-26 |
0.5350 USDT |
6,519,730.9725 XRP |
0.6315 USDT |
0.4539 USDT |
0.6583 USDT |
0.5318 USDT |
| 2020-11-25 |
0.6421 USDT |
3,453,726.5437 XRP |
0.7003 USDT |
0.5500 USDT |
0.7237 USDT |
0.6304 USDT |
| 2020-11-24 |
0.6545 USDT |
6,684,941.0770 XRP |
0.6191 USDT |
0.5700 USDT |
0.7809 USDT |
0.6927 USDT |
| 2020-11-23 |
0.5199 USDT |
3,546,143.0105 XRP |
0.4469 USDT |
0.4250 USDT |
0.6185 USDT |
0.6153 USDT |
| 2020-11-22 |
0.4473 USDT |
3,702,918.9829 XRP |
0.4659 USDT |
0.3499 USDT |
0.4954 USDT |
0.4454 USDT |
| 2020-11-21 |
0.4202 USDT |
3,180,345.9042 XRP |
0.3292 USDT |
0.3292 USDT |
0.4773 USDT |
0.4601 USDT |
| 2020-11-20 |
0.3103 USDT |
480,490.5069 XRP |
0.3017 USDT |
0.2963 USDT |
0.3300 USDT |
0.3300 USDT |
| 2020-11-19 |
0.2987 USDT |
181,034.4370 XRP |
0.2930 USDT |
0.2840 USDT |
0.3060 USDT |
0.3028 USDT |
| 2020-11-18 |
0.2925 USDT |
698,226.2138 XRP |
0.3037 USDT |
0.2804 USDT |
0.3070 USDT |
0.2940 USDT |
| 2020-11-17 |
0.2979 USDT |
909,880.3858 XRP |
0.2900 USDT |
0.2900 USDT |
0.3053 USDT |
0.3012 USDT |
| 2020-11-16 |
0.2837 USDT |
450,316.7042 XRP |
0.2693 USDT |
0.2684 USDT |
0.2880 USDT |
0.2848 USDT |
| 2020-11-15 |
0.2745 USDT |
193,320.3026 XRP |
0.2712 USDT |
0.2645 USDT |
0.2770 USDT |
0.2679 USDT |
| 2020-11-14 |
0.2674 USDT |
623,142.6621 XRP |
0.2663 USDT |
0.2592 USDT |
0.2769 USDT |
0.2685 USDT |
| 2020-11-13 |
0.2598 USDT |
274,101.6888 XRP |
0.2566 USDT |
0.2546 USDT |
0.2657 USDT |
0.2638 USDT |
| 2020-11-12 |
0.2548 USDT |
106,454.1485 XRP |
0.2533 USDT |
0.2529 USDT |
0.2581 USDT |
0.2549 USDT |
| 2020-11-11 |
0.2562 USDT |
155,726.3708 XRP |
0.2537 USDT |
0.2528 USDT |
0.2594 USDT |
0.2566 USDT |
| 2020-11-10 |
0.2554 USDT |
97,409.9775 XRP |
0.2500 USDT |
0.2496 USDT |
0.2635 USDT |
0.2551 USDT |
| 2020-11-09 |
0.2506 USDT |
218,853.3769 XRP |
0.2535 USDT |
0.2465 USDT |
0.2559 USDT |
0.2509 USDT |
| 2020-11-08 |
0.2536 USDT |
144,165.4336 XRP |
0.2489 USDT |
0.2489 USDT |
0.2569 USDT |
0.2544 USDT |
| 2020-11-07 |
0.2525 USDT |
107,514.6304 XRP |
0.2617 USDT |
0.2451 USDT |
0.2668 USDT |
0.2501 USDT |
| 2020-11-06 |
0.2554 USDT |
247,488.2021 XRP |
0.2450 USDT |
0.2450 USDT |
0.2607 USDT |
0.2595 USDT |
| 2020-11-05 |
0.2427 USDT |
396,255.9733 XRP |
0.2379 USDT |
0.2372 USDT |
0.2473 USDT |
0.2458 USDT |
| 2020-11-04 |
0.2376 USDT |
186,545.0848 XRP |
0.2392 USDT |
0.2332 USDT |
0.2398 USDT |
0.2370 USDT |
| 2020-11-03 |
0.2376 USDT |
47,505.6403 XRP |
0.2344 USDT |
0.2299 USDT |
0.2427 USDT |
0.2405 USDT |
| 2020-11-02 |
0.2371 USDT |
38,503.8835 XRP |
0.2401 USDT |
0.2340 USDT |
0.2423 USDT |
0.2352 USDT |
| 2020-11-01 |
0.2387 USDT |
128,006.2215 XRP |
0.2398 USDT |
0.2369 USDT |
0.2413 USDT |
0.2394 USDT |
| 2020-10-31 |
0.2390 USDT |
223,930.0036 XRP |
0.2399 USDT |
0.2378 USDT |
0.2430 USDT |
0.2393 USDT |
| 2020-10-30 |
0.2369 USDT |
92,013.8322 XRP |
0.2421 USDT |
0.2312 USDT |
0.2440 USDT |
0.2389 USDT |
| 2020-10-29 |
0.2447 USDT |
130,769.5695 XRP |
0.2452 USDT |
0.2397 USDT |
0.2500 USDT |
0.2428 USDT |
| 2020-10-28 |
0.2498 USDT |
253,875.5575 XRP |
0.2520 USDT |
0.2445 USDT |
0.2562 USDT |
0.2466 USDT |
| 2020-10-27 |
0.2505 USDT |
50,642.3582 XRP |
0.2493 USDT |
0.2483 USDT |
0.2526 USDT |
0.2514 USDT |
| 2020-10-26 |
0.2518 USDT |
380,110.6252 XRP |
0.2531 USDT |
0.2448 USDT |
0.2583 USDT |
0.2485 USDT |
| 2020-10-25 |
0.2539 USDT |
118,578.2269 XRP |
0.2542 USDT |
0.2514 USDT |
0.2563 USDT |
0.2521 USDT |
| 2020-10-24 |
0.2551 USDT |
51,074.6077 XRP |
0.2541 USDT |
0.2527 USDT |
0.2700 USDT |
0.2556 USDT |
| 2020-10-23 |
0.2578 USDT |
167,802.1351 XRP |
0.2575 USDT |
0.2505 USDT |
0.2590 USDT |
0.2549 USDT |