Crypto exchange Kraken

Market XRP (XRP) / Tether (USDT)

Identifier on Kraken: XRPUSDT
Date Price Volume Open Low High Close
2023-12-20 0.6180 USDT 1,188,791.6020 XRP 0.6044 USDT 0.6024 USDT 0.6260 USDT 0.6190 USDT
2023-12-19 0.6033 USDT 1,517,280.6473 XRP 0.6110 USDT 0.5971 USDT 0.6169 USDT 0.6056 USDT
2023-12-18 0.5997 USDT 1,636,248.5561 XRP 0.6122 USDT 0.5793 USDT 0.6142 USDT 0.6113 USDT
2023-12-17 0.6170 USDT 496,595.8365 XRP 0.6200 USDT 0.6130 USDT 0.6230 USDT 0.6164 USDT
2023-12-16 0.6213 USDT 285,189.8375 XRP 0.6157 USDT 0.6109 USDT 0.6254 USDT 0.6192 USDT
2023-12-15 0.6321 USDT 1,172,256.5097 XRP 0.6315 USDT 0.6161 USDT 0.6436 USDT 0.6206 USDT
2023-12-14 0.6267 USDT 1,565,278.8706 XRP 0.6269 USDT 0.6055 USDT 0.6377 USDT 0.6334 USDT
2023-12-13 0.6104 USDT 1,181,107.1010 XRP 0.6194 USDT 0.5941 USDT 0.6268 USDT 0.6262 USDT
2023-12-12 0.6198 USDT 453,684.5761 XRP 0.6184 USDT 0.6072 USDT 0.6260 USDT 0.6192 USDT
2023-12-11 0.6239 USDT 3,030,853.0325 XRP 0.6617 USDT 0.6022 USDT 0.6627 USDT 0.6198 USDT
2023-12-10 0.6615 USDT 1,025,355.1375 XRP 0.6607 USDT 0.6473 USDT 0.6703 USDT 0.6642 USDT
2023-12-09 0.6807 USDT 2,817,386.8428 XRP 0.6718 USDT 0.6633 USDT 0.7000 USDT 0.6731 USDT
2023-12-08 0.6595 USDT 1,538,905.2214 XRP 0.6436 USDT 0.6384 USDT 0.6725 USDT 0.6715 USDT
2023-12-07 0.6365 USDT 1,505,669.6194 XRP 0.6384 USDT 0.6225 USDT 0.6542 USDT 0.6436 USDT
2023-12-06 0.6291 USDT 1,813,878.0673 XRP 0.6214 USDT 0.6113 USDT 0.6406 USDT 0.6339 USDT
2023-12-05 0.6178 USDT 711,917.8563 XRP 0.6238 USDT 0.6081 USDT 0.6303 USDT 0.6208 USDT
2023-12-04 0.6219 USDT 1,713,352.3995 XRP 0.6231 USDT 0.5850 USDT 0.6431 USDT 0.6229 USDT
2023-12-03 0.6238 USDT 645,652.9467 XRP 0.6208 USDT 0.6173 USDT 0.6339 USDT 0.6223 USDT
2023-12-02 0.6168 USDT 398,347.7477 XRP 0.6120 USDT 0.6112 USDT 0.6225 USDT 0.6186 USDT
2023-12-01 0.6106 USDT 623,321.8416 XRP 0.6064 USDT 0.6035 USDT 0.6140 USDT 0.6128 USDT
2023-11-30 0.6032 USDT 1,736,541.4144 XRP 0.6082 USDT 0.5984 USDT 0.6092 USDT 0.6066 USDT
2023-11-29 0.6114 USDT 950,390.2846 XRP 0.6101 USDT 0.6043 USDT 0.6166 USDT 0.6084 USDT
2023-11-28 0.6054 USDT 1,221,611.4021 XRP 0.6039 USDT 0.5958 USDT 0.6136 USDT 0.6121 USDT
2023-11-27 0.6050 USDT 1,065,995.8668 XRP 0.6158 USDT 0.5942 USDT 0.6167 USDT 0.6008 USDT
2023-11-26 0.6170 USDT 1,250,875.1373 XRP 0.6229 USDT 0.6079 USDT 0.6374 USDT 0.6169 USDT
2023-11-25 0.6204 USDT 279,781.0027 XRP 0.6204 USDT 0.6162 USDT 0.6229 USDT 0.6204 USDT
2023-11-24 0.6219 USDT 1,250,144.7655 XRP 0.6206 USDT 0.6159 USDT 0.6250 USDT 0.6211 USDT
2023-11-23 0.6126 USDT 946,831.7853 XRP 0.6116 USDT 0.6064 USDT 0.6236 USDT 0.6195 USDT
2023-11-22 0.5954 USDT 1,010,361.3491 XRP 0.5788 USDT 0.5781 USDT 0.6159 USDT 0.6130 USDT
2023-11-21 0.6033 USDT 1,427,736.8428 XRP 0.6120 USDT 0.5807 USDT 0.6177 USDT 0.5873 USDT
2023-11-20 0.6202 USDT 1,315,991.8564 XRP 0.6256 USDT 0.6070 USDT 0.6278 USDT 0.6127 USDT
2023-11-19 0.6199 USDT 857,255.5432 XRP 0.6095 USDT 0.6023 USDT 0.6260 USDT 0.6226 USDT
2023-11-18 0.6052 USDT 292,805.6413 XRP 0.6117 USDT 0.5895 USDT 0.6141 USDT 0.6108 USDT
2023-11-17 0.6068 USDT 683,413.6637 XRP 0.6114 USDT 0.5863 USDT 0.6238 USDT 0.6083 USDT
2023-11-16 0.6373 USDT 2,319,222.0662 XRP 0.6466 USDT 0.6029 USDT 0.6522 USDT 0.6120 USDT
2023-11-15 0.6386 USDT 1,730,583.0060 XRP 0.6291 USDT 0.6256 USDT 0.6478 USDT 0.6446 USDT
2023-11-14 0.6397 USDT 2,650,336.9935 XRP 0.6701 USDT 0.5963 USDT 0.6718 USDT 0.6296 USDT
2023-11-13 0.6894 USDT 4,194,591.9336 XRP 0.6610 USDT 0.6405 USDT 0.7495 USDT 0.6545 USDT
2023-11-12 0.6618 USDT 3,368,695.9872 XRP 0.6630 USDT 0.6455 USDT 0.6723 USDT 0.6602 USDT
2023-11-11 0.6682 USDT 1,385,787.8042 XRP 0.6595 USDT 0.6410 USDT 0.6868 USDT 0.6632 USDT
2023-11-10 0.6569 USDT 2,940,594.7914 XRP 0.6643 USDT 0.6365 USDT 0.6706 USDT 0.6643 USDT
2023-11-09 0.6739 USDT 4,634,643.9093 XRP 0.6861 USDT 0.6364 USDT 0.7065 USDT 0.6604 USDT
2023-11-08 0.6870 USDT 1,616,275.2074 XRP 0.6833 USDT 0.6731 USDT 0.6984 USDT 0.6872 USDT
2023-11-07 0.6827 USDT 3,100,168.3515 XRP 0.7123 USDT 0.6519 USDT 0.7123 USDT 0.6850 USDT
2023-11-06 0.7013 USDT 3,018,147.3447 XRP 0.6618 USDT 0.6599 USDT 0.7324 USDT 0.7147 USDT
2023-11-05 0.6443 USDT 2,896,540.2901 XRP 0.6152 USDT 0.6139 USDT 0.6608 USDT 0.6560 USDT
2023-11-04 0.6113 USDT 595,689.8710 XRP 0.6123 USDT 0.6079 USDT 0.6181 USDT 0.6172 USDT
2023-11-03 0.6056 USDT 727,218.0064 XRP 0.6047 USDT 0.5919 USDT 0.6149 USDT 0.6133 USDT
2023-11-02 0.6084 USDT 2,473,710.0987 XRP 0.6090 USDT 0.5876 USDT 0.6253 USDT 0.6037 USDT
2023-11-01 0.6007 USDT 1,749,501.5954 XRP 0.5985 USDT 0.5810 USDT 0.6160 USDT 0.6089 USDT