Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.4624 USDT |
317,539.3806 XRP |
0.4610 USDT |
0.4590 USDT |
0.4667 USDT |
0.4635 USDT |
| 2023-05-22 |
0.4598 USDT |
120,891.2279 XRP |
0.4577 USDT |
0.4501 USDT |
0.4670 USDT |
0.4608 USDT |
| 2023-05-21 |
0.4605 USDT |
219,211.2056 XRP |
0.4685 USDT |
0.4558 USDT |
0.4701 USDT |
0.4587 USDT |
| 2023-05-20 |
0.4663 USDT |
40,171.2217 XRP |
0.4675 USDT |
0.4622 USDT |
0.4685 USDT |
0.4667 USDT |
| 2023-05-19 |
0.4654 USDT |
1,300,986.2730 XRP |
0.4604 USDT |
0.4590 USDT |
0.4745 USDT |
0.4681 USDT |
| 2023-05-18 |
0.4610 USDT |
846,875.6398 XRP |
0.4462 USDT |
0.4444 USDT |
0.4725 USDT |
0.4638 USDT |
| 2023-05-17 |
0.4505 USDT |
574,308.4369 XRP |
0.4425 USDT |
0.4385 USDT |
0.4607 USDT |
0.4466 USDT |
| 2023-05-16 |
0.4248 USDT |
199,111.3894 XRP |
0.4257 USDT |
0.4187 USDT |
0.4372 USDT |
0.4323 USDT |
| 2023-05-15 |
0.4270 USDT |
171,469.2015 XRP |
0.4244 USDT |
0.4223 USDT |
0.4298 USDT |
0.4278 USDT |
| 2023-05-14 |
0.4256 USDT |
51,115.5687 XRP |
0.4242 USDT |
0.4216 USDT |
0.4308 USDT |
0.4249 USDT |
| 2023-05-13 |
0.4258 USDT |
251,475.4034 XRP |
0.4273 USDT |
0.4237 USDT |
0.4281 USDT |
0.4247 USDT |
| 2023-05-12 |
0.4273 USDT |
279,281.6617 XRP |
0.4221 USDT |
0.4162 USDT |
0.4433 USDT |
0.4268 USDT |
| 2023-05-11 |
0.4212 USDT |
146,964.6020 XRP |
0.4293 USDT |
0.4120 USDT |
0.4293 USDT |
0.4199 USDT |
| 2023-05-10 |
0.4258 USDT |
653,925.1867 XRP |
0.4282 USDT |
0.4122 USDT |
0.4336 USDT |
0.4308 USDT |
| 2023-05-09 |
0.4248 USDT |
258,503.7829 XRP |
0.4275 USDT |
0.4206 USDT |
0.4277 USDT |
0.4258 USDT |
| 2023-05-08 |
0.4263 USDT |
508,248.8042 XRP |
0.4485 USDT |
0.4100 USDT |
0.4510 USDT |
0.4252 USDT |
| 2023-05-07 |
0.4578 USDT |
124,655.2888 XRP |
0.4568 USDT |
0.4544 USDT |
0.4599 USDT |
0.4544 USDT |
| 2023-05-06 |
0.4611 USDT |
235,505.2215 XRP |
0.4660 USDT |
0.4520 USDT |
0.4673 USDT |
0.4571 USDT |
| 2023-05-05 |
0.4629 USDT |
158,488.5660 XRP |
0.4628 USDT |
0.4558 USDT |
0.4700 USDT |
0.4681 USDT |
| 2023-05-04 |
0.4597 USDT |
99,191.0529 XRP |
0.4622 USDT |
0.4558 USDT |
0.4643 USDT |
0.4605 USDT |
| 2023-05-03 |
0.4569 USDT |
206,431.9629 XRP |
0.4643 USDT |
0.4506 USDT |
0.4651 USDT |
0.4644 USDT |
| 2023-05-02 |
0.4619 USDT |
188,465.6242 XRP |
0.4646 USDT |
0.4581 USDT |
0.4657 USDT |
0.4647 USDT |
| 2023-05-01 |
0.4634 USDT |
277,246.5759 XRP |
0.4706 USDT |
0.4557 USDT |
0.4724 USDT |
0.4641 USDT |
| 2023-04-30 |
0.4782 USDT |
385,089.1627 XRP |
0.4768 USDT |
0.4696 USDT |
0.4817 USDT |
0.4737 USDT |
| 2023-04-29 |
0.4794 USDT |
471,759.8740 XRP |
0.4817 USDT |
0.4715 USDT |
0.4869 USDT |
0.4773 USDT |
| 2023-04-28 |
0.4719 USDT |
216,811.9760 XRP |
0.4651 USDT |
0.4651 USDT |
0.4823 USDT |
0.4765 USDT |
| 2023-04-27 |
0.4608 USDT |
121,068.9891 XRP |
0.4622 USDT |
0.4564 USDT |
0.4680 USDT |
0.4678 USDT |
| 2023-04-26 |
0.4614 USDT |
523,222.9618 XRP |
0.4694 USDT |
0.4340 USDT |
0.4822 USDT |
0.4578 USDT |
| 2023-04-25 |
0.4577 USDT |
454,943.0886 XRP |
0.4602 USDT |
0.4522 USDT |
0.4713 USDT |
0.4703 USDT |
| 2023-04-24 |
0.4592 USDT |
1,156,344.4357 XRP |
0.4659 USDT |
0.4477 USDT |
0.4848 USDT |
0.4608 USDT |
| 2023-04-23 |
0.4652 USDT |
308,324.0147 XRP |
0.4720 USDT |
0.4529 USDT |
0.4720 USDT |
0.4618 USDT |
| 2023-04-22 |
0.4676 USDT |
504,310.8036 XRP |
0.4500 USDT |
0.4459 USDT |
0.4745 USDT |
0.4696 USDT |
| 2023-04-21 |
0.4553 USDT |
841,523.3926 XRP |
0.4769 USDT |
0.4410 USDT |
0.4790 USDT |
0.4491 USDT |
| 2023-04-20 |
0.4854 USDT |
409,661.2182 XRP |
0.4918 USDT |
0.4648 USDT |
0.4988 USDT |
0.4732 USDT |
| 2023-04-19 |
0.4983 USDT |
1,157,202.9945 XRP |
0.5331 USDT |
0.4719 USDT |
0.5367 USDT |
0.4950 USDT |
| 2023-04-18 |
0.5204 USDT |
337,458.6938 XRP |
0.5110 USDT |
0.5098 USDT |
0.5260 USDT |
0.5230 USDT |
| 2023-04-17 |
0.5124 USDT |
273,473.3221 XRP |
0.5206 USDT |
0.5071 USDT |
0.5206 USDT |
0.5126 USDT |
| 2023-04-16 |
0.5211 USDT |
124,726.5589 XRP |
0.5196 USDT |
0.5162 USDT |
0.5238 USDT |
0.5231 USDT |
| 2023-04-15 |
0.5212 USDT |
157,165.1288 XRP |
0.5226 USDT |
0.5169 USDT |
0.5260 USDT |
0.5210 USDT |
| 2023-04-14 |
0.5254 USDT |
679,917.9193 XRP |
0.5117 USDT |
0.5117 USDT |
0.5459 USDT |
0.5224 USDT |
| 2023-04-13 |
0.5096 USDT |
402,333.3624 XRP |
0.5047 USDT |
0.5021 USDT |
0.5151 USDT |
0.5121 USDT |
| 2023-04-12 |
0.5036 USDT |
1,111,887.9758 XRP |
0.5170 USDT |
0.4983 USDT |
0.5170 USDT |
0.5049 USDT |
| 2023-04-11 |
0.5173 USDT |
894,122.7996 XRP |
0.5177 USDT |
0.5117 USDT |
0.5279 USDT |
0.5171 USDT |
| 2023-04-10 |
0.5068 USDT |
375,806.2283 XRP |
0.5066 USDT |
0.5004 USDT |
0.5132 USDT |
0.5132 USDT |
| 2023-04-09 |
0.5043 USDT |
147,850.1021 XRP |
0.5048 USDT |
0.4991 USDT |
0.5091 USDT |
0.5079 USDT |
| 2023-04-08 |
0.5096 USDT |
187,076.3050 XRP |
0.5109 USDT |
0.5028 USDT |
0.5122 USDT |
0.5057 USDT |
| 2023-04-07 |
0.5095 USDT |
267,310.8719 XRP |
0.5013 USDT |
0.4979 USDT |
0.5147 USDT |
0.5119 USDT |
| 2023-04-06 |
0.5023 USDT |
179,203.9359 XRP |
0.5048 USDT |
0.4923 USDT |
0.5092 USDT |
0.5035 USDT |
| 2023-04-05 |
0.5162 USDT |
530,562.8046 XRP |
0.5018 USDT |
0.4992 USDT |
0.5263 USDT |
0.5081 USDT |
| 2023-04-04 |
0.4993 USDT |
240,447.9315 XRP |
0.4951 USDT |
0.4879 USDT |
0.5071 USDT |
0.5050 USDT |