Identifier on Kraken: XRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.0370 USD |
210.5518 XRT |
1.0760 USD |
1.0230 USD |
1.0760 USD |
1.0230 USD |
| 2025-12-16 |
1.1150 USD |
99.5603 XRT |
1.1610 USD |
1.0650 USD |
1.1610 USD |
1.0930 USD |
| 2025-12-15 |
1.1160 USD |
38.1903 XRT |
1.1640 USD |
1.1100 USD |
1.1640 USD |
1.1110 USD |
| 2025-12-14 |
1.0650 USD |
5.3900 XRT |
1.0650 USD |
1.0650 USD |
1.0650 USD |
1.0650 USD |
| 2025-12-13 |
0.0000 USD |
0.0000 XRT |
1.1480 USD |
1.1480 USD |
1.1480 USD |
1.1480 USD |
| 2025-12-12 |
1.1040 USD |
202.4513 XRT |
1.1350 USD |
1.0610 USD |
1.1350 USD |
1.1300 USD |
| 2025-12-11 |
1.1300 USD |
907.2399 XRT |
1.2090 USD |
1.1270 USD |
1.2090 USD |
1.1270 USD |
| 2025-12-10 |
1.1550 USD |
32.5988 XRT |
1.1550 USD |
1.1550 USD |
1.1550 USD |
1.1550 USD |
| 2025-12-09 |
1.1490 USD |
420.8387 XRT |
1.1300 USD |
1.1300 USD |
1.1790 USD |
1.1790 USD |
| 2025-12-08 |
1.1400 USD |
196.1844 XRT |
1.1780 USD |
1.1300 USD |
1.1790 USD |
1.1300 USD |
| 2025-12-07 |
0.0000 USD |
0.0000 XRT |
1.1310 USD |
1.1310 USD |
1.1310 USD |
1.1310 USD |
| 2025-12-06 |
1.1310 USD |
1.2609 XRT |
1.1310 USD |
1.1310 USD |
1.1310 USD |
1.1310 USD |
| 2025-12-05 |
1.1480 USD |
99.4449 XRT |
1.1480 USD |
1.1460 USD |
1.1510 USD |
1.1470 USD |
| 2025-12-04 |
1.1730 USD |
902.5282 XRT |
1.1730 USD |
1.1430 USD |
1.2240 USD |
1.1440 USD |
| 2025-12-03 |
1.1960 USD |
873.8479 XRT |
1.2070 USD |
1.1510 USD |
1.2100 USD |
1.2050 USD |
| 2025-12-02 |
1.1640 USD |
1,579.3277 XRT |
1.1470 USD |
1.1020 USD |
1.2020 USD |
1.1420 USD |
| 2025-12-01 |
1.1660 USD |
222.6358 XRT |
1.1640 USD |
1.1570 USD |
1.2260 USD |
1.1720 USD |
| 2025-11-30 |
1.1560 USD |
738.6153 XRT |
1.1740 USD |
1.1070 USD |
1.1990 USD |
1.1100 USD |
| 2025-11-29 |
1.2000 USD |
6,793.2851 XRT |
1.1930 USD |
1.0930 USD |
1.4200 USD |
1.1520 USD |
| 2025-11-28 |
1.1270 USD |
105.9247 XRT |
1.1230 USD |
1.0730 USD |
1.1440 USD |
1.1440 USD |
| 2025-11-27 |
1.1140 USD |
674.0327 XRT |
1.1580 USD |
1.0630 USD |
1.1740 USD |
1.1110 USD |
| 2025-11-26 |
0.0000 USD |
0.0000 XRT |
1.1150 USD |
1.1150 USD |
1.1150 USD |
1.1150 USD |
| 2025-11-25 |
0.0000 USD |
0.0000 XRT |
1.1490 USD |
1.1490 USD |
1.1490 USD |
1.1490 USD |
| 2025-11-24 |
1.1200 USD |
92.2728 XRT |
1.1580 USD |
1.0990 USD |
1.1580 USD |
1.0990 USD |
| 2025-11-23 |
1.1150 USD |
814.2662 XRT |
1.1430 USD |
1.0850 USD |
1.1550 USD |
1.0940 USD |
| 2025-11-22 |
1.2070 USD |
7.7609 XRT |
1.2070 USD |
1.2070 USD |
1.2070 USD |
1.2070 USD |
| 2025-11-21 |
1.1380 USD |
198.9360 XRT |
1.1360 USD |
1.1360 USD |
1.1400 USD |
1.1380 USD |
| 2025-11-20 |
1.1560 USD |
3,015.2962 XRT |
1.2080 USD |
1.0900 USD |
1.2110 USD |
1.1500 USD |
| 2025-11-19 |
1.2150 USD |
1,866.2139 XRT |
1.3010 USD |
1.1300 USD |
1.3010 USD |
1.2000 USD |
| 2025-11-18 |
1.3070 USD |
1,729.2655 XRT |
1.3030 USD |
1.3000 USD |
1.3910 USD |
1.3300 USD |
| 2025-11-17 |
1.3640 USD |
2,222.8506 XRT |
1.4200 USD |
1.3000 USD |
1.4700 USD |
1.3780 USD |
| 2025-11-16 |
1.3850 USD |
391.4839 XRT |
1.4120 USD |
1.3010 USD |
1.4520 USD |
1.3010 USD |
| 2025-11-15 |
1.3020 USD |
669.1221 XRT |
1.3010 USD |
1.3000 USD |
1.3590 USD |
1.3440 USD |
| 2025-11-14 |
1.3660 USD |
1,106.9738 XRT |
1.3590 USD |
1.3020 USD |
1.4630 USD |
1.3130 USD |
| 2025-11-13 |
1.5520 USD |
11.7830 XRT |
1.5530 USD |
1.5480 USD |
1.5590 USD |
1.5480 USD |
| 2025-11-12 |
1.4440 USD |
259.0344 XRT |
1.4880 USD |
1.4200 USD |
1.4880 USD |
1.4380 USD |
| 2025-11-11 |
1.6110 USD |
158.0819 XRT |
1.5760 USD |
1.5760 USD |
1.6660 USD |
1.5910 USD |
| 2025-11-10 |
1.6120 USD |
443.1693 XRT |
1.5710 USD |
1.5310 USD |
1.6420 USD |
1.5760 USD |
| 2025-11-09 |
1.5120 USD |
554.5502 XRT |
1.5360 USD |
1.4060 USD |
1.5400 USD |
1.5400 USD |
| 2025-11-08 |
1.4870 USD |
159.8183 XRT |
1.5390 USD |
1.4100 USD |
1.5390 USD |
1.4100 USD |
| 2025-11-07 |
1.4580 USD |
298.4182 XRT |
1.4920 USD |
1.3800 USD |
1.5390 USD |
1.3800 USD |
| 2025-11-06 |
0.0000 USD |
0.0000 XRT |
1.3240 USD |
1.3240 USD |
1.3240 USD |
1.3240 USD |
| 2025-11-05 |
1.3030 USD |
341.8796 XRT |
1.3590 USD |
1.2610 USD |
1.3590 USD |
1.3370 USD |
| 2025-11-04 |
1.4050 USD |
733.7179 XRT |
1.5020 USD |
1.3300 USD |
1.5030 USD |
1.4640 USD |
| 2025-11-03 |
1.5650 USD |
1,481.5799 XRT |
1.6160 USD |
1.4800 USD |
1.6500 USD |
1.4800 USD |
| 2025-11-02 |
1.6720 USD |
2.1504 XRT |
1.6700 USD |
1.6700 USD |
1.6750 USD |
1.6750 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 XRT |
1.6630 USD |
1.6630 USD |
1.6630 USD |
1.6630 USD |
| 2025-10-31 |
1.6600 USD |
307.0999 XRT |
1.6230 USD |
1.6170 USD |
1.7110 USD |
1.6380 USD |
| 2025-10-30 |
1.7120 USD |
1,204.4300 XRT |
1.7240 USD |
1.6460 USD |
1.7800 USD |
1.6600 USD |
| 2025-10-29 |
1.7370 USD |
863.0499 XRT |
1.7540 USD |
1.6930 USD |
1.7690 USD |
1.7030 USD |