Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
2.2993 USDT |
881,201.2060 XRP |
2.3227 USDT |
2.2607 USDT |
2.3309 USDT |
2.2737 USDT |
| 2024-12-24 |
2.2984 USDT |
936,108.6075 XRP |
2.2608 USDT |
2.2140 USDT |
2.3514 USDT |
2.3400 USDT |
| 2024-12-23 |
2.1871 USDT |
1,469,438.5503 XRP |
2.2025 USDT |
2.1336 USDT |
2.2332 USDT |
2.1423 USDT |
| 2024-12-22 |
2.2414 USDT |
856,372.2208 XRP |
2.2379 USDT |
2.1788 USDT |
2.2964 USDT |
2.2417 USDT |
| 2024-12-21 |
2.3085 USDT |
1,779,406.8614 XRP |
2.2780 USDT |
2.1944 USDT |
2.3842 USDT |
2.2441 USDT |
| 2024-12-20 |
2.1638 USDT |
5,409,116.7469 XRP |
2.2388 USDT |
1.9200 USDT |
2.3533 USDT |
2.2728 USDT |
| 2024-12-19 |
2.2895 USDT |
4,881,208.4953 XRP |
2.3090 USDT |
2.1612 USDT |
2.4303 USDT |
2.2567 USDT |
| 2024-12-18 |
2.4376 USDT |
3,333,273.9835 XRP |
2.5668 USDT |
2.2500 USDT |
2.5899 USDT |
2.3369 USDT |
| 2024-12-17 |
2.6211 USDT |
4,533,730.4125 XRP |
2.4862 USDT |
2.4419 USDT |
2.7280 USDT |
2.6189 USDT |
| 2024-12-16 |
2.4845 USDT |
2,233,133.8151 XRP |
2.4490 USDT |
2.3310 USDT |
2.5992 USDT |
2.4503 USDT |
| 2024-12-15 |
2.4097 USDT |
1,744,986.1346 XRP |
2.3993 USDT |
2.3854 USDT |
2.4459 USDT |
2.4297 USDT |
| 2024-12-14 |
2.4446 USDT |
1,407,432.9311 XRP |
2.4219 USDT |
2.3642 USDT |
2.5330 USDT |
2.3873 USDT |
| 2024-12-13 |
2.3939 USDT |
1,422,424.5569 XRP |
2.3383 USDT |
2.2858 USDT |
2.4769 USDT |
2.4166 USDT |
| 2024-12-12 |
2.4127 USDT |
2,573,064.3330 XRP |
2.3937 USDT |
2.3348 USDT |
2.4814 USDT |
2.3824 USDT |
| 2024-12-11 |
2.3692 USDT |
4,252,797.9883 XRP |
2.3679 USDT |
2.2321 USDT |
2.4718 USDT |
2.4345 USDT |
| 2024-12-10 |
2.1558 USDT |
9,238,096.4561 XRP |
2.2094 USDT |
1.9010 USDT |
2.4173 USDT |
2.3781 USDT |
| 2024-12-09 |
2.4426 USDT |
3,075,777.1283 XRP |
2.5990 USDT |
2.3498 USDT |
2.6051 USDT |
2.4338 USDT |
| 2024-12-08 |
2.5703 USDT |
1,766,614.8681 XRP |
2.6092 USDT |
2.4814 USDT |
2.6472 USDT |
2.5684 USDT |
| 2024-12-07 |
2.4626 USDT |
1,256,462.9146 XRP |
2.4244 USDT |
2.3848 USDT |
2.5699 USDT |
2.5437 USDT |
| 2024-12-06 |
2.3439 USDT |
3,512,519.3169 XRP |
2.2447 USDT |
2.2262 USDT |
2.4125 USDT |
2.3848 USDT |
| 2024-12-05 |
2.3235 USDT |
5,402,904.0664 XRP |
2.3576 USDT |
2.1682 USDT |
2.4938 USDT |
2.3454 USDT |
| 2024-12-04 |
2.4766 USDT |
5,868,428.7366 XRP |
2.5113 USDT |
2.2782 USDT |
2.6780 USDT |
2.4173 USDT |
| 2024-12-03 |
2.5798 USDT |
11,597,125.1130 XRP |
2.7237 USDT |
2.2753 USDT |
2.9030 USDT |
2.5627 USDT |
| 2024-12-02 |
2.3815 USDT |
13,950,121.0916 XRP |
2.2974 USDT |
2.1968 USDT |
2.6000 USDT |
2.5777 USDT |
| 2024-12-01 |
2.0153 USDT |
5,069,877.9575 XRP |
1.9500 USDT |
1.8482 USDT |
2.2085 USDT |
2.1798 USDT |
| 2024-11-30 |
1.8744 USDT |
4,964,479.4233 XRP |
1.8000 USDT |
1.7650 USDT |
1.9500 USDT |
1.9318 USDT |
| 2024-11-29 |
1.6504 USDT |
5,175,429.0843 XRP |
1.5380 USDT |
1.5255 USDT |
1.7732 USDT |
1.7019 USDT |
| 2024-11-28 |
1.4657 USDT |
1,242,598.6674 XRP |
1.4679 USDT |
1.4317 USDT |
1.4917 USDT |
1.4871 USDT |
| 2024-11-27 |
1.4349 USDT |
1,997,476.7768 XRP |
1.3925 USDT |
1.3522 USDT |
1.5060 USDT |
1.4841 USDT |
| 2024-11-26 |
1.3658 USDT |
4,055,570.9361 XRP |
1.4142 USDT |
1.2845 USDT |
1.4575 USDT |
1.3864 USDT |
| 2024-11-25 |
1.4577 USDT |
4,855,096.0344 XRP |
1.4263 USDT |
1.3560 USDT |
1.5368 USDT |
1.4290 USDT |
| 2024-11-24 |
1.3631 USDT |
8,392,813.1043 XRP |
1.4655 USDT |
1.2741 USDT |
1.5117 USDT |
1.3825 USDT |
| 2024-11-23 |
1.5423 USDT |
8,996,283.0636 XRP |
1.4701 USDT |
1.4172 USDT |
1.6331 USDT |
1.4649 USDT |
| 2024-11-22 |
1.3960 USDT |
11,008,896.3491 XRP |
1.2465 USDT |
1.2464 USDT |
1.4980 USDT |
1.4785 USDT |
| 2024-11-21 |
1.1402 USDT |
5,966,911.8831 XRP |
1.1005 USDT |
1.0782 USDT |
1.2380 USDT |
1.1766 USDT |
| 2024-11-20 |
1.1063 USDT |
4,534,879.9545 XRP |
1.0999 USDT |
1.0568 USDT |
1.1490 USDT |
1.0850 USDT |
| 2024-11-19 |
1.1044 USDT |
3,475,879.1851 XRP |
1.1177 USDT |
1.0687 USDT |
1.1466 USDT |
1.1017 USDT |
| 2024-11-18 |
1.1355 USDT |
3,983,523.8004 XRP |
1.0540 USDT |
1.0540 USDT |
1.1853 USDT |
1.0826 USDT |
| 2024-11-17 |
1.0703 USDT |
6,306,597.7813 XRP |
1.1204 USDT |
1.0043 USDT |
1.1588 USDT |
1.0511 USDT |
| 2024-11-16 |
1.0800 USDT |
16,468,254.1896 XRP |
0.8912 USDT |
0.8788 USDT |
1.2730 USDT |
1.1478 USDT |
| 2024-11-15 |
0.8593 USDT |
8,677,244.4625 XRP |
0.7717 USDT |
0.7717 USDT |
0.9261 USDT |
0.8898 USDT |
| 2024-11-14 |
0.7354 USDT |
7,029,905.1398 XRP |
0.6898 USDT |
0.6834 USDT |
0.7994 USDT |
0.7891 USDT |
| 2024-11-13 |
0.6953 USDT |
5,717,997.1080 XRP |
0.7040 USDT |
0.6411 USDT |
0.7398 USDT |
0.7060 USDT |
| 2024-11-12 |
0.6604 USDT |
12,144,611.6019 XRP |
0.6208 USDT |
0.5975 USDT |
0.7389 USDT |
0.7091 USDT |
| 2024-11-11 |
0.5964 USDT |
2,201,583.9527 XRP |
0.5880 USDT |
0.5712 USDT |
0.6325 USDT |
0.6189 USDT |
| 2024-11-10 |
0.5877 USDT |
1,370,680.9623 XRP |
0.5579 USDT |
0.5560 USDT |
0.6180 USDT |
0.6117 USDT |
| 2024-11-09 |
0.5512 USDT |
448,320.0527 XRP |
0.5527 USDT |
0.5436 USDT |
0.5562 USDT |
0.5510 USDT |
| 2024-11-08 |
0.5511 USDT |
765,047.8945 XRP |
0.5559 USDT |
0.5420 USDT |
0.5601 USDT |
0.5494 USDT |
| 2024-11-07 |
0.5552 USDT |
859,209.4771 XRP |
0.5419 USDT |
0.5387 USDT |
0.5780 USDT |
0.5527 USDT |
| 2024-11-06 |
0.5338 USDT |
1,862,069.9008 XRP |
0.5148 USDT |
0.5145 USDT |
0.5465 USDT |
0.5453 USDT |