Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.5246 USDT |
2,412,386.2740 XRP |
0.5382 USDT |
0.5072 USDT |
0.5442 USDT |
0.5260 USDT |
| 2024-10-02 |
0.5906 USDT |
1,056,000.2866 XRP |
0.5969 USDT |
0.5687 USDT |
0.6060 USDT |
0.5736 USDT |
| 2024-10-01 |
0.6071 USDT |
2,341,645.2267 XRP |
0.6112 USDT |
0.5785 USDT |
0.6340 USDT |
0.5961 USDT |
| 2024-09-30 |
0.6372 USDT |
1,276,561.8893 XRP |
0.6425 USDT |
0.6178 USDT |
0.6540 USDT |
0.6215 USDT |
| 2024-09-29 |
0.6394 USDT |
2,409,600.4424 XRP |
0.6136 USDT |
0.6082 USDT |
0.6641 USDT |
0.6420 USDT |
| 2024-09-28 |
0.6097 USDT |
2,798,987.6216 XRP |
0.5888 USDT |
0.5853 USDT |
0.6255 USDT |
0.6136 USDT |
| 2024-09-27 |
0.5890 USDT |
1,212,266.7485 XRP |
0.5907 USDT |
0.5831 USDT |
0.5967 USDT |
0.5869 USDT |
| 2024-09-26 |
0.5859 USDT |
634,527.5013 XRP |
0.5831 USDT |
0.5746 USDT |
0.5959 USDT |
0.5916 USDT |
| 2024-09-25 |
0.5883 USDT |
489,097.5861 XRP |
0.5905 USDT |
0.5834 USDT |
0.5951 USDT |
0.5834 USDT |
| 2024-09-24 |
0.5873 USDT |
382,756.2559 XRP |
0.5850 USDT |
0.5819 USDT |
0.5923 USDT |
0.5903 USDT |
| 2024-09-23 |
0.5885 USDT |
318,787.4709 XRP |
0.5871 USDT |
0.5794 USDT |
0.5956 USDT |
0.5872 USDT |
| 2024-09-22 |
0.5952 USDT |
202,784.0848 XRP |
0.5979 USDT |
0.5847 USDT |
0.6044 USDT |
0.5906 USDT |
| 2024-09-21 |
0.5963 USDT |
459,968.4931 XRP |
0.5821 USDT |
0.5803 USDT |
0.6119 USDT |
0.5964 USDT |
| 2024-09-20 |
0.5839 USDT |
387,051.4591 XRP |
0.5868 USDT |
0.5766 USDT |
0.5923 USDT |
0.5831 USDT |
| 2024-09-19 |
0.5875 USDT |
434,828.3428 XRP |
0.5857 USDT |
0.5817 USDT |
0.5939 USDT |
0.5876 USDT |
| 2024-09-18 |
0.5756 USDT |
489,199.1215 XRP |
0.5834 USDT |
0.5627 USDT |
0.5834 USDT |
0.5721 USDT |
| 2024-09-17 |
0.5866 USDT |
518,368.6588 XRP |
0.5851 USDT |
0.5791 USDT |
0.5928 USDT |
0.5881 USDT |
| 2024-09-16 |
0.5730 USDT |
652,341.0523 XRP |
0.5687 USDT |
0.5604 USDT |
0.5911 USDT |
0.5860 USDT |
| 2024-09-15 |
0.5863 USDT |
474,008.7166 XRP |
0.5958 USDT |
0.5748 USDT |
0.5958 USDT |
0.5771 USDT |
| 2024-09-14 |
0.5840 USDT |
1,251,725.2289 XRP |
0.5719 USDT |
0.5706 USDT |
0.5938 USDT |
0.5921 USDT |
| 2024-09-13 |
0.5656 USDT |
670,627.5760 XRP |
0.5630 USDT |
0.5550 USDT |
0.5730 USDT |
0.5710 USDT |
| 2024-09-12 |
0.5593 USDT |
1,332,871.6389 XRP |
0.5350 USDT |
0.5336 USDT |
0.5873 USDT |
0.5633 USDT |
| 2024-09-11 |
0.5334 USDT |
321,249.6255 XRP |
0.5410 USDT |
0.5239 USDT |
0.5410 USDT |
0.5367 USDT |
| 2024-09-10 |
0.5379 USDT |
544,708.9598 XRP |
0.5381 USDT |
0.5338 USDT |
0.5415 USDT |
0.5399 USDT |
| 2024-09-09 |
0.5328 USDT |
533,808.9523 XRP |
0.5290 USDT |
0.5273 USDT |
0.5426 USDT |
0.5399 USDT |
| 2024-09-08 |
0.5266 USDT |
262,209.2529 XRP |
0.5243 USDT |
0.5212 USDT |
0.5315 USDT |
0.5263 USDT |
| 2024-09-07 |
0.5275 USDT |
441,119.2565 XRP |
0.5218 USDT |
0.5199 USDT |
0.5323 USDT |
0.5300 USDT |
| 2024-09-06 |
0.5292 USDT |
1,065,089.4286 XRP |
0.5447 USDT |
0.5031 USDT |
0.5470 USDT |
0.5109 USDT |
| 2024-09-05 |
0.5521 USDT |
442,178.0228 XRP |
0.5574 USDT |
0.5398 USDT |
0.5591 USDT |
0.5456 USDT |
| 2024-09-04 |
0.5523 USDT |
685,455.8052 XRP |
0.5569 USDT |
0.5334 USDT |
0.5645 USDT |
0.5598 USDT |
| 2024-09-03 |
0.5643 USDT |
460,568.2354 XRP |
0.5674 USDT |
0.5575 USDT |
0.5720 USDT |
0.5637 USDT |
| 2024-09-02 |
0.5534 USDT |
270,746.0493 XRP |
0.5486 USDT |
0.5443 USDT |
0.5645 USDT |
0.5645 USDT |
| 2024-09-01 |
0.5578 USDT |
488,788.1630 XRP |
0.5661 USDT |
0.5518 USDT |
0.5662 USDT |
0.5573 USDT |
| 2024-08-31 |
0.5668 USDT |
344,967.7502 XRP |
0.5666 USDT |
0.5631 USDT |
0.5719 USDT |
0.5664 USDT |
| 2024-08-30 |
0.5598 USDT |
1,601,678.5114 XRP |
0.5608 USDT |
0.5465 USDT |
0.5681 USDT |
0.5671 USDT |
| 2024-08-29 |
0.5714 USDT |
831,125.2485 XRP |
0.5689 USDT |
0.5583 USDT |
0.5765 USDT |
0.5615 USDT |
| 2024-08-28 |
0.5727 USDT |
1,466,314.3378 XRP |
0.5647 USDT |
0.5571 USDT |
0.5842 USDT |
0.5704 USDT |
| 2024-08-27 |
0.5827 USDT |
2,610,955.7555 XRP |
0.5881 USDT |
0.5539 USDT |
0.5999 USDT |
0.5652 USDT |
| 2024-08-26 |
0.5918 USDT |
1,085,029.1711 XRP |
0.6009 USDT |
0.5790 USDT |
0.6019 USDT |
0.5855 USDT |
| 2024-08-25 |
0.6028 USDT |
460,096.5870 XRP |
0.6126 USDT |
0.5957 USDT |
0.6135 USDT |
0.6026 USDT |
| 2024-08-24 |
0.6127 USDT |
1,646,594.9648 XRP |
0.6108 USDT |
0.6051 USDT |
0.6304 USDT |
0.6116 USDT |
| 2024-08-23 |
0.6018 USDT |
2,039,484.4223 XRP |
0.5978 USDT |
0.5915 USDT |
0.6105 USDT |
0.6082 USDT |
| 2024-08-22 |
0.5980 USDT |
933,844.5628 XRP |
0.6003 USDT |
0.5928 USDT |
0.6038 USDT |
0.5965 USDT |
| 2024-08-21 |
0.5953 USDT |
1,759,668.0224 XRP |
0.5946 USDT |
0.5858 USDT |
0.6050 USDT |
0.6029 USDT |
| 2024-08-20 |
0.6009 USDT |
1,668,940.5486 XRP |
0.5980 USDT |
0.5881 USDT |
0.6143 USDT |
0.5970 USDT |
| 2024-08-19 |
0.5838 USDT |
1,601,707.2980 XRP |
0.5632 USDT |
0.5614 USDT |
0.6090 USDT |
0.5974 USDT |
| 2024-08-18 |
0.5714 USDT |
2,056,087.5000 XRP |
0.5663 USDT |
0.5648 USDT |
0.5835 USDT |
0.5707 USDT |
| 2024-08-17 |
0.5658 USDT |
628,143.2030 XRP |
0.5630 USDT |
0.5616 USDT |
0.5707 USDT |
0.5670 USDT |
| 2024-08-16 |
0.5631 USDT |
2,469,232.5650 XRP |
0.5604 USDT |
0.5539 USDT |
0.5708 USDT |
0.5668 USDT |
| 2024-08-15 |
0.5650 USDT |
3,107,084.1305 XRP |
0.5688 USDT |
0.5511 USDT |
0.5738 USDT |
0.5533 USDT |