Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.3912 USDT |
10,072,962.7912 XRP |
1.2465 USDT |
1.2464 USDT |
1.4980 USDT |
1.4322 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 |
| 2024-11-05 |
0.5113 USDT |
557,531.5351 XRP |
0.5034 USDT |
0.5019 USDT |
0.5188 USDT |
0.5122 USDT |
| 2024-11-04 |
0.5073 USDT |
1,502,426.7050 XRP |
0.5029 USDT |
0.4966 USDT |
0.5142 USDT |
0.5010 USDT |
| 2024-11-03 |
0.5018 USDT |
793,034.6640 XRP |
0.5100 USDT |
0.4924 USDT |
0.5105 USDT |
0.5027 USDT |
| 2024-11-02 |
0.5117 USDT |
103,658.3413 XRP |
0.5133 USDT |
0.5068 USDT |
0.5154 USDT |
0.5113 USDT |
| 2024-11-01 |
0.5171 USDT |
1,173,010.0661 XRP |
0.5097 USDT |
0.5029 USDT |
0.5240 USDT |
0.5130 USDT |
| 2024-10-31 |
0.5165 USDT |
605,607.7606 XRP |
0.5230 USDT |
0.5072 USDT |
0.5236 USDT |
0.5098 USDT |
| 2024-10-30 |
0.5241 USDT |
361,812.3542 XRP |
0.5282 USDT |
0.5197 USDT |
0.5282 USDT |
0.5231 USDT |
| 2024-10-29 |
0.5259 USDT |
848,706.3421 XRP |
0.5193 USDT |
0.5186 USDT |
0.5306 USDT |
0.5276 USDT |
| 2024-10-28 |
0.5175 USDT |
379,756.3379 XRP |
0.5172 USDT |
0.5121 USDT |
0.5214 USDT |
0.5188 USDT |
| 2024-10-27 |
0.5153 USDT |
525,163.0252 XRP |
0.5127 USDT |
0.5111 USDT |
0.5176 USDT |
0.5164 USDT |
| 2024-10-26 |
0.5123 USDT |
349,785.3200 XRP |
0.5017 USDT |
0.4994 USDT |
0.5155 USDT |
0.5126 USDT |
| 2024-10-25 |
0.5131 USDT |
838,020.7870 XRP |
0.5316 USDT |
0.4873 USDT |
0.5321 USDT |
0.4995 USDT |
| 2024-10-24 |
0.5295 USDT |
724,140.1666 XRP |
0.5260 USDT |
0.5248 USDT |
0.5334 USDT |
0.5316 USDT |
| 2024-10-23 |
0.5253 USDT |
581,706.1174 XRP |
0.5337 USDT |
0.5117 USDT |
0.5337 USDT |
0.5243 USDT |
| 2024-10-22 |
0.5374 USDT |
1,518,062.4538 XRP |
0.5454 USDT |
0.5292 USDT |
0.5493 USDT |
0.5337 USDT |
| 2024-10-21 |
0.5499 USDT |
945,651.0309 XRP |
0.5482 USDT |
0.5415 USDT |
0.5605 USDT |
0.5455 USDT |
| 2024-10-20 |
0.5418 USDT |
496,906.9022 XRP |
0.5443 USDT |
0.5369 USDT |
0.5450 USDT |
0.5436 USDT |
| 2024-10-19 |
0.5450 USDT |
218,417.6038 XRP |
0.5468 USDT |
0.5412 USDT |
0.5498 USDT |
0.5428 USDT |
| 2024-10-18 |
0.5477 USDT |
657,334.5462 XRP |
0.5444 USDT |
0.5402 USDT |
0.5527 USDT |
0.5456 USDT |
| 2024-10-17 |
0.5547 USDT |
871,534.8204 XRP |
0.5482 USDT |
0.5424 USDT |
0.5662 USDT |
0.5469 USDT |
| 2024-10-16 |
0.5458 USDT |
596,472.8912 XRP |
0.5416 USDT |
0.5380 USDT |
0.5539 USDT |
0.5505 USDT |
| 2024-10-15 |
0.5449 USDT |
1,178,379.1060 XRP |
0.5475 USDT |
0.5320 USDT |
0.5552 USDT |
0.5392 USDT |
| 2024-10-14 |
0.5423 USDT |
493,338.1900 XRP |
0.5307 USDT |
0.5285 USDT |
0.5522 USDT |
0.5478 USDT |
| 2024-10-13 |
0.5341 USDT |
469,645.9539 XRP |
0.5388 USDT |
0.5257 USDT |
0.5395 USDT |
0.5292 USDT |
| 2024-10-12 |
0.5395 USDT |
134,215.5401 XRP |
0.5385 USDT |
0.5355 USDT |
0.5430 USDT |
0.5383 USDT |
| 2024-10-11 |
0.5360 USDT |
1,303,570.6106 XRP |
0.5302 USDT |
0.5299 USDT |
0.5415 USDT |
0.5412 USDT |
| 2024-10-10 |
0.5291 USDT |
1,302,304.8682 XRP |
0.5246 USDT |
0.5229 USDT |
0.5453 USDT |
0.5271 USDT |
| 2024-10-09 |
0.5311 USDT |
1,208,868.5544 XRP |
0.5312 USDT |
0.5219 USDT |
0.5345 USDT |
0.5258 USDT |
| 2024-10-08 |
0.5296 USDT |
1,390,791.2505 XRP |
0.5289 USDT |
0.5216 USDT |
0.5340 USDT |
0.5258 USDT |
| 2024-10-07 |
0.5409 USDT |
2,027,078.3667 XRP |
0.5335 USDT |
0.5311 USDT |
0.5452 USDT |
0.5364 USDT |
| 2024-10-06 |
0.5317 USDT |
524,028.9669 XRP |
0.5285 USDT |
0.5280 USDT |
0.5369 USDT |
0.5325 USDT |
| 2024-10-05 |
0.5297 USDT |
1,100,412.1405 XRP |
0.5342 USDT |
0.5253 USDT |
0.5349 USDT |
0.5281 USDT |
| 2024-10-04 |
0.5239 USDT |
1,325,847.4099 XRP |
0.5221 USDT |
0.5154 USDT |
0.5388 USDT |
0.5380 USDT |