Identifier on Kraken: XRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.7940 USD |
485.6474 XRT |
0.7940 USD |
0.7900 USD |
0.8560 USD |
0.8560 USD |
| 2026-03-04 |
0.7420 USD |
4,215.4199 XRT |
0.8230 USD |
0.7100 USD |
0.8690 USD |
0.8000 USD |
| 2026-03-03 |
0.8040 USD |
76.4545 XRT |
0.8050 USD |
0.8030 USD |
0.8050 USD |
0.8030 USD |
| 2026-03-02 |
0.8310 USD |
584.8512 XRT |
0.8120 USD |
0.8050 USD |
0.8690 USD |
0.8050 USD |
| 2026-03-01 |
0.8740 USD |
1,478.7510 XRT |
0.8420 USD |
0.8400 USD |
0.9370 USD |
0.8760 USD |
| 2026-02-28 |
0.9200 USD |
4,616.2079 XRT |
1.0250 USD |
0.8300 USD |
1.0290 USD |
0.8640 USD |
| 2026-02-27 |
1.0890 USD |
146.7177 XRT |
1.1160 USD |
1.0410 USD |
1.1260 USD |
1.0410 USD |
| 2026-02-26 |
1.0410 USD |
592.2059 XRT |
1.0340 USD |
1.0330 USD |
1.1460 USD |
1.0330 USD |
| 2026-02-25 |
1.1730 USD |
138.5707 XRT |
1.1770 USD |
1.1680 USD |
1.1770 USD |
1.1680 USD |
| 2026-02-24 |
1.2230 USD |
52.0327 XRT |
1.2130 USD |
1.2010 USD |
1.2830 USD |
1.2010 USD |
| 2026-02-23 |
1.2600 USD |
213.6318 XRT |
1.3180 USD |
1.2290 USD |
1.3190 USD |
1.2460 USD |
| 2026-02-22 |
1.2120 USD |
61.2704 XRT |
1.2000 USD |
1.1950 USD |
1.2430 USD |
1.1950 USD |
| 2026-02-21 |
1.1000 USD |
1,304.0986 XRT |
1.1520 USD |
1.0780 USD |
1.2410 USD |
1.1090 USD |
| 2026-02-20 |
1.2000 USD |
53.1020 XRT |
1.2000 USD |
1.2000 USD |
1.2000 USD |
1.2000 USD |
| 2026-02-19 |
1.2090 USD |
47.9446 XRT |
1.2430 USD |
1.1670 USD |
1.2430 USD |
1.1670 USD |
| 2026-02-18 |
1.2080 USD |
37.6012 XRT |
1.1970 USD |
1.1970 USD |
1.2250 USD |
1.2170 USD |
| 2026-02-17 |
1.2430 USD |
1,456.9190 XRT |
1.2300 USD |
1.2080 USD |
1.3200 USD |
1.3060 USD |
| 2026-02-16 |
1.0590 USD |
125.3603 XRT |
1.0670 USD |
1.0130 USD |
1.1350 USD |
1.0810 USD |
| 2026-02-15 |
1.1600 USD |
53.4728 XRT |
1.1450 USD |
1.0770 USD |
1.1800 USD |
1.1780 USD |
| 2026-02-14 |
0.0000 USD |
0.0000 XRT |
1.1720 USD |
1.1720 USD |
1.1720 USD |
1.1720 USD |
| 2026-02-13 |
1.1040 USD |
897.0381 XRT |
1.1400 USD |
1.0690 USD |
1.1670 USD |
1.0700 USD |
| 2026-02-12 |
1.2300 USD |
1,992.0103 XRT |
1.3160 USD |
1.1730 USD |
1.3180 USD |
1.2030 USD |
| 2026-02-11 |
1.2210 USD |
224.1448 XRT |
1.3070 USD |
1.1600 USD |
1.3080 USD |
1.1700 USD |
| 2026-02-10 |
1.1830 USD |
658.5760 XRT |
1.2830 USD |
1.1670 USD |
1.2830 USD |
1.2030 USD |
| 2026-02-09 |
1.1850 USD |
586.2877 XRT |
1.2500 USD |
1.1640 USD |
1.2580 USD |
1.2350 USD |
| 2026-02-08 |
1.2270 USD |
299.3503 XRT |
1.1970 USD |
1.1930 USD |
1.2850 USD |
1.1930 USD |
| 2026-02-07 |
1.2340 USD |
107.7367 XRT |
1.2380 USD |
1.1950 USD |
1.3170 USD |
1.3170 USD |
| 2026-02-06 |
1.0710 USD |
8,717.1185 XRT |
0.9980 USD |
0.9500 USD |
1.4200 USD |
1.2380 USD |
| 2026-02-05 |
1.0150 USD |
10,246.6212 XRT |
1.1770 USD |
0.7780 USD |
1.1960 USD |
1.0800 USD |
| 2026-02-04 |
1.0050 USD |
2,042.2443 XRT |
0.9860 USD |
0.9270 USD |
1.0530 USD |
0.9880 USD |
| 2026-02-03 |
0.9110 USD |
1,517.2999 XRT |
0.9660 USD |
0.8650 USD |
0.9770 USD |
0.9090 USD |
| 2026-02-02 |
1.0030 USD |
2,400.4160 XRT |
0.9950 USD |
0.9520 USD |
1.0700 USD |
0.9520 USD |
| 2026-02-01 |
0.9260 USD |
171.4590 XRT |
0.8910 USD |
0.8910 USD |
0.9410 USD |
0.9400 USD |
| 2026-01-31 |
1.0310 USD |
2,426.2004 XRT |
1.0050 USD |
0.9830 USD |
1.0700 USD |
0.9830 USD |
| 2026-01-30 |
0.9620 USD |
565.2330 XRT |
0.9880 USD |
0.9490 USD |
1.0010 USD |
0.9980 USD |
| 2026-01-29 |
1.0150 USD |
752.3688 XRT |
1.0560 USD |
0.9860 USD |
1.0650 USD |
0.9880 USD |
| 2026-01-28 |
1.1240 USD |
1,864.7659 XRT |
1.0750 USD |
1.0480 USD |
1.2380 USD |
1.1420 USD |
| 2026-01-27 |
1.0490 USD |
273.0804 XRT |
1.1010 USD |
1.0310 USD |
1.1130 USD |
1.0340 USD |
| 2026-01-26 |
1.1200 USD |
519.3977 XRT |
1.0650 USD |
1.0340 USD |
1.1770 USD |
1.0340 USD |
| 2026-01-25 |
1.0530 USD |
192.3602 XRT |
1.0580 USD |
1.0070 USD |
1.1160 USD |
1.0880 USD |
| 2026-01-24 |
1.0470 USD |
683.5211 XRT |
1.0450 USD |
0.9880 USD |
1.0600 USD |
1.0200 USD |
| 2026-01-23 |
1.0300 USD |
404.6755 XRT |
0.9900 USD |
0.9810 USD |
1.0440 USD |
0.9840 USD |
| 2026-01-22 |
0.9870 USD |
17.2246 XRT |
0.9900 USD |
0.9810 USD |
0.9920 USD |
0.9810 USD |
| 2026-01-21 |
0.9890 USD |
5.0000 XRT |
0.9890 USD |
0.9890 USD |
0.9890 USD |
0.9890 USD |
| 2026-01-20 |
1.0270 USD |
7.3555 XRT |
1.0600 USD |
0.9940 USD |
1.0600 USD |
0.9940 USD |
| 2026-01-19 |
1.0220 USD |
567.2614 XRT |
1.0250 USD |
0.9860 USD |
1.0590 USD |
1.0590 USD |
| 2026-01-18 |
1.0250 USD |
593.6504 XRT |
1.0290 USD |
0.9890 USD |
1.0690 USD |
0.9890 USD |
| 2026-01-17 |
0.0000 USD |
0.0000 XRT |
0.9950 USD |
0.9950 USD |
0.9950 USD |
0.9950 USD |
| 2026-01-16 |
1.0240 USD |
4.0543 XRT |
1.0250 USD |
1.0230 USD |
1.0250 USD |
1.0230 USD |
| 2026-01-15 |
0.9480 USD |
1,179.1432 XRT |
0.9870 USD |
0.9160 USD |
0.9870 USD |
0.9160 USD |