Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-02-03 |
0.3898 USDT |
1,308,257.0316 XRP |
0.3730 USDT |
0.3730 USDT |
0.4176 USDT |
0.3975 USDT |
| 2021-02-02 |
0.3717 USDT |
3,729,648.5439 XRP |
0.3736 USDT |
0.3409 USDT |
0.4100 USDT |
0.3726 USDT |
| 2021-02-01 |
0.5184 USDT |
24,388,247.2616 XRP |
0.4957 USDT |
0.3600 USDT |
0.7549 USDT |
0.3735 USDT |
| 2021-01-31 |
0.4619 USDT |
6,881,620.3395 XRP |
0.4410 USDT |
0.3872 USDT |
0.5154 USDT |
0.4960 USDT |
| 2021-01-30 |
0.4022 USDT |
12,633,790.6236 XRP |
0.2841 USDT |
0.2785 USDT |
0.5400 USDT |
0.4405 USDT |
| 2021-01-29 |
0.2868 USDT |
2,588,335.6473 XRP |
0.2669 USDT |
0.2600 USDT |
0.3149 USDT |
0.2821 USDT |
| 2021-01-28 |
0.2559 USDT |
948,842.3380 XRP |
0.2499 USDT |
0.2477 USDT |
0.2695 USDT |
0.2644 USDT |
| 2021-01-27 |
0.2525 USDT |
656,356.3584 XRP |
0.2681 USDT |
0.2431 USDT |
0.2681 USDT |
0.2510 USDT |
| 2021-01-26 |
0.2637 USDT |
538,903.8105 XRP |
0.2667 USDT |
0.2528 USDT |
0.2702 USDT |
0.2681 USDT |
| 2021-01-25 |
0.2760 USDT |
277,981.5112 XRP |
0.2737 USDT |
0.2679 USDT |
0.2846 USDT |
0.2687 USDT |
| 2021-01-24 |
0.2723 USDT |
294,794.2674 XRP |
0.2699 USDT |
0.2679 USDT |
0.2763 USDT |
0.2741 USDT |
| 2021-01-23 |
0.2725 USDT |
296,114.1624 XRP |
0.2713 USDT |
0.2660 USDT |
0.2823 USDT |
0.2707 USDT |
| 2021-01-22 |
0.2646 USDT |
827,131.8818 XRP |
0.2664 USDT |
0.2420 USDT |
0.2780 USDT |
0.2716 USDT |
| 2021-01-21 |
0.2780 USDT |
980,832.3657 XRP |
0.2949 USDT |
0.2600 USDT |
0.3081 USDT |
0.2686 USDT |
| 2021-01-20 |
0.2904 USDT |
495,347.1040 XRP |
0.2927 USDT |
0.2807 USDT |
0.3106 USDT |
0.2954 USDT |
| 2021-01-19 |
0.3025 USDT |
777,176.3575 XRP |
0.2857 USDT |
0.2841 USDT |
0.3288 USDT |
0.2936 USDT |
| 2021-01-18 |
0.2809 USDT |
408,348.7516 XRP |
0.2771 USDT |
0.2725 USDT |
0.2880 USDT |
0.2855 USDT |
| 2021-01-17 |
0.2757 USDT |
723,756.6867 XRP |
0.2780 USDT |
0.2690 USDT |
0.2848 USDT |
0.2777 USDT |
| 2021-01-16 |
0.2838 USDT |
568,765.4132 XRP |
0.2789 USDT |
0.2747 USDT |
0.2961 USDT |
0.2799 USDT |
| 2021-01-15 |
0.2817 USDT |
1,080,832.9634 XRP |
0.2976 USDT |
0.2316 USDT |
0.3027 USDT |
0.2800 USDT |
| 2021-01-14 |
0.2938 USDT |
751,400.3066 XRP |
0.3064 USDT |
0.2818 USDT |
0.3064 USDT |
0.2962 USDT |
| 2021-01-13 |
0.2970 USDT |
351,963.0048 XRP |
0.2903 USDT |
0.2873 USDT |
0.3100 USDT |
0.3046 USDT |
| 2021-01-12 |
0.2956 USDT |
1,681,072.6150 XRP |
0.2873 USDT |
0.2784 USDT |
0.3101 USDT |
0.2904 USDT |
| 2021-01-11 |
0.2762 USDT |
2,227,258.0496 XRP |
0.3126 USDT |
0.2549 USDT |
0.3128 USDT |
0.2884 USDT |