Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.3980 USDT |
266,681.0599 XRP |
0.4019 USDT |
0.3857 USDT |
0.4177 USDT |
0.4061 USDT |
| 2022-06-06 |
0.4046 USDT |
340,755.5031 XRP |
0.3994 USDT |
0.3956 USDT |
0.4091 USDT |
0.4035 USDT |
| 2022-06-05 |
0.3953 USDT |
321,539.5183 XRP |
0.3921 USDT |
0.3913 USDT |
0.4000 USDT |
0.3970 USDT |
| 2022-06-04 |
0.3901 USDT |
260,325.2984 XRP |
0.3901 USDT |
0.3853 USDT |
0.3922 USDT |
0.3906 USDT |
| 2022-06-03 |
0.3940 USDT |
389,576.6679 XRP |
0.4059 USDT |
0.3842 USDT |
0.4100 USDT |
0.3904 USDT |
| 2022-06-02 |
0.3973 USDT |
211,513.3538 XRP |
0.3979 USDT |
0.3915 USDT |
0.4043 USDT |
0.4036 USDT |
| 2022-06-01 |
0.4132 USDT |
545,722.1222 XRP |
0.4197 USDT |
0.3900 USDT |
0.4264 USDT |
0.3988 USDT |
| 2022-05-31 |
0.4177 USDT |
388,390.4462 XRP |
0.4196 USDT |
0.4074 USDT |
0.4335 USDT |
0.4239 USDT |
| 2022-05-30 |
0.4001 USDT |
842,278.4596 XRP |
0.3887 USDT |
0.3887 USDT |
0.4195 USDT |
0.4176 USDT |
| 2022-05-29 |
0.3841 USDT |
385,464.0071 XRP |
0.3864 USDT |
0.3800 USDT |
0.3910 USDT |
0.3896 USDT |
| 2022-05-28 |
0.3860 USDT |
386,850.9099 XRP |
0.3813 USDT |
0.3813 USDT |
0.3885 USDT |
0.3845 USDT |
| 2022-05-27 |
0.3896 USDT |
606,061.4122 XRP |
0.3915 USDT |
0.3770 USDT |
0.4018 USDT |
0.3812 USDT |
| 2022-05-26 |
0.3881 USDT |
785,436.5533 XRP |
0.4085 USDT |
0.3769 USDT |
0.4101 USDT |
0.3982 USDT |
| 2022-05-25 |
0.4033 USDT |
724,849.4649 XRP |
0.4089 USDT |
0.3954 USDT |
0.4136 USDT |
0.4065 USDT |
| 2022-05-24 |
0.4025 USDT |
292,823.7427 XRP |
0.4062 USDT |
0.3915 USDT |
0.4132 USDT |
0.4108 USDT |
| 2022-05-23 |
0.4206 USDT |
515,080.3643 XRP |
0.4243 USDT |
0.4088 USDT |
0.4283 USDT |
0.4126 USDT |
| 2022-05-22 |
0.4171 USDT |
197,125.5522 XRP |
0.4140 USDT |
0.4104 USDT |
0.4247 USDT |
0.4235 USDT |
| 2022-05-21 |
0.4122 USDT |
143,088.0617 XRP |
0.4107 USDT |
0.4033 USDT |
0.4180 USDT |
0.4138 USDT |
| 2022-05-20 |
0.4196 USDT |
301,645.4450 XRP |
0.4188 USDT |
0.4019 USDT |
0.4388 USDT |
0.4129 USDT |
| 2022-05-19 |
0.4123 USDT |
163,698.2723 XRP |
0.4060 USDT |
0.3915 USDT |
0.4235 USDT |
0.4167 USDT |
| 2022-05-18 |
0.4141 USDT |
346,776.9218 XRP |
0.4400 USDT |
0.4045 USDT |
0.4412 USDT |
0.4114 USDT |
| 2022-05-17 |
0.4311 USDT |
183,871.1572 XRP |
0.4249 USDT |
0.4175 USDT |
0.4388 USDT |
0.4351 USDT |
| 2022-05-16 |
0.4227 USDT |
367,684.2340 XRP |
0.4453 USDT |
0.4100 USDT |
0.4459 USDT |
0.4256 USDT |
| 2022-05-15 |
0.4274 USDT |
347,578.5093 XRP |
0.4242 USDT |
0.4152 USDT |
0.4425 USDT |
0.4387 USDT |
| 2022-05-14 |
0.4153 USDT |
375,470.4055 XRP |
0.4210 USDT |
0.3962 USDT |
0.4411 USDT |
0.4174 USDT |
| 2022-05-13 |
0.4369 USDT |
1,241,438.4249 XRP |
0.3856 USDT |
0.3831 USDT |
0.4654 USDT |
0.4301 USDT |
| 2022-05-12 |
0.3764 USDT |
5,170,820.8421 XRP |
0.4174 USDT |
0.3372 USDT |
0.4285 USDT |
0.3864 USDT |
| 2022-05-11 |
0.4288 USDT |
8,519,793.6187 XRP |
0.5152 USDT |
0.3660 USDT |
0.5223 USDT |
0.4114 USDT |
| 2022-05-10 |
0.5212 USDT |
2,342,009.3124 XRP |
0.4884 USDT |
0.4729 USDT |
0.5483 USDT |
0.4999 USDT |
| 2022-05-09 |
0.5204 USDT |
2,527,626.0491 XRP |
0.5697 USDT |
0.4726 USDT |
0.5779 USDT |
0.5068 USDT |
| 2022-05-08 |
0.5683 USDT |
519,464.9830 XRP |
0.5807 USDT |
0.5577 USDT |
0.5812 USDT |
0.5679 USDT |
| 2022-05-07 |
0.5927 USDT |
410,326.1275 XRP |
0.6007 USDT |
0.5778 USDT |
0.6039 USDT |
0.5823 USDT |
| 2022-05-06 |
0.6001 USDT |
869,656.2881 XRP |
0.5973 USDT |
0.5885 USDT |
0.6151 USDT |
0.6047 USDT |
| 2022-05-05 |
0.6027 USDT |
2,087,897.7068 XRP |
0.6468 USDT |
0.5810 USDT |
0.6567 USDT |
0.5963 USDT |
| 2022-05-04 |
0.6401 USDT |
1,127,558.2595 XRP |
0.6049 USDT |
0.6049 USDT |
0.6780 USDT |
0.6470 USDT |
| 2022-05-03 |
0.6131 USDT |
526,680.2311 XRP |
0.6156 USDT |
0.5967 USDT |
0.6273 USDT |
0.6036 USDT |
| 2022-05-02 |
0.6109 USDT |
684,297.2369 XRP |
0.6080 USDT |
0.5988 USDT |
0.6299 USDT |
0.6170 USDT |
| 2022-05-01 |
0.5929 USDT |
748,281.8737 XRP |
0.5849 USDT |
0.5768 USDT |
0.6126 USDT |
0.6080 USDT |
| 2022-04-30 |
0.6108 USDT |
622,984.4577 XRP |
0.6116 USDT |
0.5850 USDT |
0.6270 USDT |
0.5850 USDT |
| 2022-04-29 |
0.6169 USDT |
552,109.2518 XRP |
0.6456 USDT |
0.6005 USDT |
0.6456 USDT |
0.6102 USDT |
| 2022-04-28 |
0.6445 USDT |
373,103.8245 XRP |
0.6506 USDT |
0.6338 USDT |
0.6562 USDT |
0.6442 USDT |
| 2022-04-27 |
0.6494 USDT |
348,403.8933 XRP |
0.6413 USDT |
0.6401 USDT |
0.6619 USDT |
0.6469 USDT |
| 2022-04-26 |
0.6644 USDT |
2,463,186.7287 XRP |
0.6931 USDT |
0.6354 USDT |
0.7057 USDT |
0.6529 USDT |
| 2022-04-25 |
0.6698 USDT |
1,135,331.5693 XRP |
0.6966 USDT |
0.6461 USDT |
0.6974 USDT |
0.6954 USDT |
| 2022-04-24 |
0.7029 USDT |
360,102.5713 XRP |
0.7090 USDT |
0.6954 USDT |
0.7113 USDT |
0.7027 USDT |
| 2022-04-23 |
0.7133 USDT |
104,587.1740 XRP |
0.7231 USDT |
0.7072 USDT |
0.7257 USDT |
0.7132 USDT |
| 2022-04-22 |
0.7210 USDT |
834,742.8751 XRP |
0.7298 USDT |
0.6932 USDT |
0.7371 USDT |
0.7193 USDT |
| 2022-04-21 |
0.7442 USDT |
547,867.5740 XRP |
0.7556 USDT |
0.7167 USDT |
0.7676 USDT |
0.7255 USDT |
| 2022-04-20 |
0.7614 USDT |
360,859.4279 XRP |
0.7737 USDT |
0.7438 USDT |
0.7737 USDT |
0.7542 USDT |
| 2022-04-19 |
0.7674 USDT |
528,132.8717 XRP |
0.7696 USDT |
0.7592 USDT |
0.7809 USDT |
0.7726 USDT |