Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |