Identifier on Kraken: XRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-28 |
1.7400 USD |
76.0285 XRT |
1.7350 USD |
1.7330 USD |
1.7750 USD |
1.7330 USD |
| 2025-10-27 |
1.7610 USD |
24.3520 XRT |
1.7780 USD |
1.7190 USD |
1.7780 USD |
1.7190 USD |
| 2025-10-26 |
1.6620 USD |
236.2709 XRT |
1.5970 USD |
1.5970 USD |
1.7040 USD |
1.6830 USD |
| 2025-10-25 |
1.5690 USD |
122.2595 XRT |
1.5690 USD |
1.5240 USD |
1.5900 USD |
1.5900 USD |
| 2025-10-24 |
1.5520 USD |
3,464.8506 XRT |
1.5160 USD |
1.5010 USD |
1.6560 USD |
1.6130 USD |
| 2025-10-23 |
1.5830 USD |
489.7678 XRT |
1.6200 USD |
1.5570 USD |
1.6200 USD |
1.5850 USD |
| 2025-10-22 |
1.6360 USD |
831.0062 XRT |
1.6510 USD |
1.6060 USD |
1.6700 USD |
1.6090 USD |
| 2025-10-21 |
1.6360 USD |
1,043.3350 XRT |
1.7390 USD |
1.5890 USD |
1.7390 USD |
1.6560 USD |
| 2025-10-20 |
1.7090 USD |
3,979.7880 XRT |
1.6440 USD |
1.6240 USD |
1.8710 USD |
1.6700 USD |
| 2025-10-19 |
1.6920 USD |
1,394.4175 XRT |
1.6240 USD |
1.6240 USD |
1.7980 USD |
1.7980 USD |
| 2025-10-18 |
1.6000 USD |
717.6972 XRT |
1.5100 USD |
1.5100 USD |
1.6480 USD |
1.5330 USD |
| 2025-10-17 |
1.6010 USD |
15,238.3118 XRT |
1.9060 USD |
1.4310 USD |
1.9060 USD |
1.4550 USD |
| 2025-10-16 |
1.9400 USD |
1,038.6154 XRT |
2.0160 USD |
1.8670 USD |
2.0160 USD |
1.9580 USD |
| 2025-10-15 |
2.0060 USD |
785.1290 XRT |
2.0790 USD |
1.9480 USD |
2.0850 USD |
2.0190 USD |
| 2025-10-14 |
2.0140 USD |
4,266.4844 XRT |
2.0590 USD |
2.0100 USD |
2.0950 USD |
2.0540 USD |
| 2025-10-13 |
2.1240 USD |
1,973.8629 XRT |
2.0500 USD |
2.0320 USD |
2.2290 USD |
2.0590 USD |
| 2025-10-12 |
2.0220 USD |
661.0469 XRT |
1.9580 USD |
1.9450 USD |
2.0600 USD |
2.0500 USD |
| 2025-10-11 |
1.9640 USD |
3,632.6694 XRT |
2.0290 USD |
1.8170 USD |
2.1100 USD |
2.0310 USD |
| 2025-10-10 |
2.0530 USD |
12,731.5694 XRT |
2.0390 USD |
1.8500 USD |
2.2270 USD |
2.1600 USD |
| 2025-10-09 |
0.0000 USD |
0.0000 XRT |
2.3090 USD |
2.3090 USD |
2.3090 USD |
2.3090 USD |
| 2025-10-08 |
2.3150 USD |
150.3161 XRT |
2.3590 USD |
2.2770 USD |
2.3600 USD |
2.3600 USD |
| 2025-10-07 |
2.3240 USD |
1,459.3814 XRT |
2.3590 USD |
2.2290 USD |
2.3760 USD |
2.3600 USD |
| 2025-10-06 |
2.3260 USD |
2,222.0675 XRT |
2.2990 USD |
2.2200 USD |
2.4210 USD |
2.3410 USD |
| 2025-10-05 |
2.3320 USD |
2,239.2280 XRT |
2.4900 USD |
2.2010 USD |
2.4900 USD |
2.3110 USD |
| 2025-10-04 |
2.5310 USD |
899.9588 XRT |
2.5660 USD |
2.4600 USD |
2.5700 USD |
2.4600 USD |
| 2025-10-03 |
2.6090 USD |
5,070.2664 XRT |
2.7680 USD |
2.4310 USD |
2.8830 USD |
2.5130 USD |
| 2025-10-02 |
2.7010 USD |
4,859.7037 XRT |
2.3790 USD |
2.3770 USD |
2.9910 USD |
2.6070 USD |
| 2025-10-01 |
2.3380 USD |
2,203.2662 XRT |
2.2900 USD |
2.2880 USD |
2.5210 USD |
2.3770 USD |
| 2025-09-30 |
2.2770 USD |
335.4574 XRT |
2.2800 USD |
2.1880 USD |
2.3080 USD |
2.2700 USD |
| 2025-09-29 |
2.3210 USD |
1,228.0795 XRT |
2.3900 USD |
2.2330 USD |
2.4420 USD |
2.3600 USD |
| 2025-09-28 |
2.3280 USD |
1,486.2975 XRT |
2.3890 USD |
2.2410 USD |
2.4880 USD |
2.3400 USD |
| 2025-09-27 |
2.3630 USD |
581.4624 XRT |
2.3500 USD |
2.2860 USD |
2.4300 USD |
2.3210 USD |
| 2025-09-26 |
2.3360 USD |
3,470.5259 XRT |
2.2440 USD |
2.1650 USD |
2.4900 USD |
2.4000 USD |
| 2025-09-25 |
2.7430 USD |
5,447.0239 XRT |
2.9080 USD |
2.4720 USD |
3.1900 USD |
2.5110 USD |
| 2025-09-24 |
2.7320 USD |
2,865.8901 XRT |
2.7640 USD |
2.6010 USD |
2.8660 USD |
2.6770 USD |
| 2025-09-23 |
2.3850 USD |
5,395.5786 XRT |
2.2210 USD |
2.1910 USD |
2.7850 USD |
2.7790 USD |
| 2025-09-22 |
2.2650 USD |
3,195.4322 XRT |
2.3530 USD |
2.1420 USD |
2.3560 USD |
2.1620 USD |
| 2025-09-21 |
2.7130 USD |
1,897.6594 XRT |
2.7060 USD |
2.7000 USD |
2.7900 USD |
2.7000 USD |
| 2025-09-20 |
2.7900 USD |
2,527.3744 XRT |
2.8310 USD |
2.7070 USD |
2.8650 USD |
2.7430 USD |
| 2025-09-19 |
2.9110 USD |
6,425.3413 XRT |
3.1730 USD |
2.7500 USD |
3.1730 USD |
2.9000 USD |
| 2025-09-18 |
2.8130 USD |
3,737.6348 XRT |
2.8390 USD |
2.7400 USD |
2.9370 USD |
2.8300 USD |
| 2025-09-17 |
3.1000 USD |
3,291.9180 XRT |
3.0630 USD |
2.8710 USD |
3.3280 USD |
2.9470 USD |
| 2025-09-16 |
2.9050 USD |
13,405.7587 XRT |
2.6630 USD |
2.6630 USD |
3.3290 USD |
2.7660 USD |
| 2025-09-15 |
2.6190 USD |
11,794.9482 XRT |
2.8070 USD |
2.3420 USD |
3.0000 USD |
2.5090 USD |
| 2025-09-14 |
2.5210 USD |
10,659.0122 XRT |
2.2840 USD |
2.2800 USD |
2.7400 USD |
2.6850 USD |
| 2025-09-13 |
2.3180 USD |
21,757.2987 XRT |
1.9200 USD |
1.9200 USD |
2.6990 USD |
2.2830 USD |
| 2025-09-12 |
1.9710 USD |
298.8598 XRT |
1.9000 USD |
1.9000 USD |
1.9960 USD |
1.9710 USD |
| 2025-09-11 |
1.8860 USD |
1,377.6952 XRT |
1.8600 USD |
1.8180 USD |
1.9910 USD |
1.9000 USD |
| 2025-09-10 |
1.7940 USD |
4,032.7883 XRT |
1.8500 USD |
1.6800 USD |
1.9830 USD |
1.8470 USD |
| 2025-09-09 |
1.8480 USD |
3,186.5676 XRT |
1.7880 USD |
1.7510 USD |
2.2120 USD |
1.8000 USD |