Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.4999 USDT |
1,298,412.3032 XRP |
0.5170 USDT |
0.4826 USDT |
0.5235 USDT |
0.4928 USDT |
| 2023-04-02 |
0.5174 USDT |
573,757.6983 XRP |
0.5079 USDT |
0.5021 USDT |
0.5285 USDT |
0.5203 USDT |
| 2023-04-01 |
0.5116 USDT |
1,033,203.4077 XRP |
0.5361 USDT |
0.4984 USDT |
0.5361 USDT |
0.5112 USDT |
| 2023-03-31 |
0.5398 USDT |
495,573.8688 XRP |
0.5307 USDT |
0.5274 USDT |
0.5508 USDT |
0.5408 USDT |
| 2023-03-30 |
0.5393 USDT |
1,443,673.9752 XRP |
0.5430 USDT |
0.5225 USDT |
0.5569 USDT |
0.5356 USDT |
| 2023-03-29 |
0.5541 USDT |
2,080,009.7900 XRP |
0.5150 USDT |
0.5150 USDT |
0.5842 USDT |
0.5440 USDT |
| 2023-03-28 |
0.5036 USDT |
970,153.9726 XRP |
0.4787 USDT |
0.4669 USDT |
0.5331 USDT |
0.5197 USDT |
| 2023-03-27 |
0.4679 USDT |
1,487,678.2502 XRP |
0.4478 USDT |
0.4427 USDT |
0.4882 USDT |
0.4780 USDT |
| 2023-03-26 |
0.4494 USDT |
401,528.3306 XRP |
0.4428 USDT |
0.4409 USDT |
0.4625 USDT |
0.4483 USDT |
| 2023-03-25 |
0.4531 USDT |
1,425,726.1835 XRP |
0.4251 USDT |
0.4237 USDT |
0.4667 USDT |
0.4434 USDT |
| 2023-03-24 |
0.4257 USDT |
794,066.4092 XRP |
0.4432 USDT |
0.4143 USDT |
0.4432 USDT |
0.4237 USDT |
| 2023-03-23 |
0.4301 USDT |
1,453,676.7596 XRP |
0.4195 USDT |
0.4132 USDT |
0.4550 USDT |
0.4449 USDT |
| 2023-03-22 |
0.4362 USDT |
1,730,797.1271 XRP |
0.4698 USDT |
0.4092 USDT |
0.4742 USDT |
0.4211 USDT |
| 2023-03-21 |
0.4468 USDT |
2,838,985.3823 XRP |
0.3744 USDT |
0.3744 USDT |
0.4924 USDT |
0.4684 USDT |
| 2023-03-20 |
0.3792 USDT |
253,152.2849 XRP |
0.3862 USDT |
0.3715 USDT |
0.3906 USDT |
0.3742 USDT |
| 2023-03-19 |
0.3933 USDT |
709,771.6069 XRP |
0.3740 USDT |
0.3740 USDT |
0.4031 USDT |
0.3888 USDT |
| 2023-03-18 |
0.3810 USDT |
352,655.8476 XRP |
0.3793 USDT |
0.3697 USDT |
0.3893 USDT |
0.3728 USDT |
| 2023-03-17 |
0.3707 USDT |
341,654.1017 XRP |
0.3648 USDT |
0.3624 USDT |
0.3818 USDT |
0.3759 USDT |
| 2023-03-16 |
0.3635 USDT |
347,709.0408 XRP |
0.3580 USDT |
0.3568 USDT |
0.3660 USDT |
0.3651 USDT |
| 2023-03-15 |
0.3669 USDT |
618,229.1021 XRP |
0.3719 USDT |
0.3564 USDT |
0.3754 USDT |
0.3593 USDT |
| 2023-03-14 |
0.3727 USDT |
1,313,660.7582 XRP |
0.3705 USDT |
0.3652 USDT |
0.3866 USDT |
0.3725 USDT |
| 2023-03-13 |
0.3680 USDT |
2,206,264.3019 XRP |
0.3714 USDT |
0.3559 USDT |
0.3796 USDT |
0.3725 USDT |
| 2023-03-12 |
0.3613 USDT |
1,480,693.2868 XRP |
0.3639 USDT |
0.3484 USDT |
0.3693 USDT |
0.3690 USDT |
| 2023-03-11 |
0.3642 USDT |
3,525,486.8195 XRP |
0.3694 USDT |
0.3588 USDT |
0.3739 USDT |
0.3618 USDT |
| 2023-03-10 |
0.3661 USDT |
1,211,539.6979 XRP |
0.3702 USDT |
0.3575 USDT |
0.3749 USDT |
0.3701 USDT |
| 2023-03-09 |
0.3829 USDT |
488,514.4970 XRP |
0.3873 USDT |
0.3640 USDT |
0.3972 USDT |
0.3732 USDT |
| 2023-03-08 |
0.3940 USDT |
764,753.1645 XRP |
0.3808 USDT |
0.3737 USDT |
0.4040 USDT |
0.3924 USDT |
| 2023-03-07 |
0.3708 USDT |
1,132,666.7323 XRP |
0.3690 USDT |
0.3675 USDT |
0.3841 USDT |
0.3801 USDT |
| 2023-03-06 |
0.3628 USDT |
717,530.9954 XRP |
0.3669 USDT |
0.3594 USDT |
0.3736 USDT |
0.3716 USDT |
| 2023-03-05 |
0.3705 USDT |
112,202.7284 XRP |
0.3741 USDT |
0.3670 USDT |
0.3770 USDT |
0.3682 USDT |
| 2023-03-04 |
0.3754 USDT |
138,109.7679 XRP |
0.3774 USDT |
0.3687 USDT |
0.3794 USDT |
0.3732 USDT |
| 2023-03-03 |
0.3645 USDT |
708,894.9846 XRP |
0.3776 USDT |
0.3531 USDT |
0.3777 USDT |
0.3759 USDT |
| 2023-03-02 |
0.3782 USDT |
615,980.0402 XRP |
0.3834 USDT |
0.3740 USDT |
0.3840 USDT |
0.3783 USDT |
| 2023-03-01 |
0.3792 USDT |
195,906.4888 XRP |
0.3761 USDT |
0.3733 USDT |
0.3843 USDT |
0.3833 USDT |
| 2023-02-28 |
0.3775 USDT |
812,146.6365 XRP |
0.3781 USDT |
0.3718 USDT |
0.3826 USDT |
0.3784 USDT |
| 2023-02-27 |
0.3758 USDT |
207,631.7388 XRP |
0.3774 USDT |
0.3710 USDT |
0.3793 USDT |
0.3786 USDT |
| 2023-02-26 |
0.3780 USDT |
312,199.5999 XRP |
0.3771 USDT |
0.3752 USDT |
0.3805 USDT |
0.3785 USDT |
| 2023-02-25 |
0.3747 USDT |
152,516.0438 XRP |
0.3781 USDT |
0.3696 USDT |
0.3793 USDT |
0.3772 USDT |
| 2023-02-24 |
0.3824 USDT |
423,829.0345 XRP |
0.3882 USDT |
0.3726 USDT |
0.3904 USDT |
0.3735 USDT |
| 2023-02-23 |
0.3914 USDT |
141,832.8363 XRP |
0.3945 USDT |
0.3859 USDT |
0.3975 USDT |
0.3873 USDT |
| 2023-02-22 |
0.3891 USDT |
231,303.4084 XRP |
0.3919 USDT |
0.3834 USDT |
0.3972 USDT |
0.3931 USDT |
| 2023-02-21 |
0.3932 USDT |
217,619.0964 XRP |
0.3971 USDT |
0.3878 USDT |
0.4020 USDT |
0.3910 USDT |
| 2023-02-20 |
0.3970 USDT |
272,154.0636 XRP |
0.3876 USDT |
0.3772 USDT |
0.4086 USDT |
0.3974 USDT |
| 2023-02-19 |
0.3909 USDT |
214,065.8607 XRP |
0.3939 USDT |
0.3853 USDT |
0.3978 USDT |
0.3871 USDT |
| 2023-02-18 |
0.3952 USDT |
368,910.9006 XRP |
0.3949 USDT |
0.3918 USDT |
0.3990 USDT |
0.3944 USDT |
| 2023-02-17 |
0.3900 USDT |
183,649.4574 XRP |
0.3842 USDT |
0.3814 USDT |
0.3996 USDT |
0.3936 USDT |
| 2023-02-16 |
0.3987 USDT |
510,397.6689 XRP |
0.4007 USDT |
0.3870 USDT |
0.4042 USDT |
0.3870 USDT |
| 2023-02-15 |
0.3860 USDT |
225,038.4405 XRP |
0.3818 USDT |
0.3770 USDT |
0.4023 USDT |
0.3997 USDT |
| 2023-02-14 |
0.3739 USDT |
488,835.8801 XRP |
0.3689 USDT |
0.3651 USDT |
0.3800 USDT |
0.3800 USDT |
| 2023-02-13 |
0.3695 USDT |
167,624.3084 XRP |
0.3748 USDT |
0.3620 USDT |
0.3779 USDT |
0.3726 USDT |