Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.7492 USDT |
441,196.7012 XRP |
0.7519 USDT |
0.7214 USDT |
0.7656 USDT |
0.7656 USDT |
| 2022-04-17 |
0.7771 USDT |
245,020.6985 XRP |
0.7809 USDT |
0.7587 USDT |
0.7851 USDT |
0.7675 USDT |
| 2022-04-16 |
0.7789 USDT |
184,675.9568 XRP |
0.7860 USDT |
0.7674 USDT |
0.7990 USDT |
0.7802 USDT |
| 2022-04-15 |
0.7779 USDT |
1,096,124.9562 XRP |
0.7313 USDT |
0.7281 USDT |
0.7962 USDT |
0.7856 USDT |
| 2022-04-14 |
0.7241 USDT |
192,480.8920 XRP |
0.7234 USDT |
0.7097 USDT |
0.7401 USDT |
0.7254 USDT |
| 2022-04-13 |
0.7165 USDT |
282,501.3997 XRP |
0.7136 USDT |
0.7031 USDT |
0.7250 USDT |
0.7239 USDT |
| 2022-04-12 |
0.7042 USDT |
507,036.5199 XRP |
0.6973 USDT |
0.6930 USDT |
0.7255 USDT |
0.7193 USDT |
| 2022-04-11 |
0.7172 USDT |
1,397,897.9447 XRP |
0.7529 USDT |
0.6819 USDT |
0.7529 USDT |
0.6934 USDT |
| 2022-04-10 |
0.7590 USDT |
438,669.3657 XRP |
0.7601 USDT |
0.7543 USDT |
0.7717 USDT |
0.7593 USDT |
| 2022-04-09 |
0.7607 USDT |
265,630.7951 XRP |
0.7549 USDT |
0.7543 USDT |
0.7658 USDT |
0.7621 USDT |
| 2022-04-08 |
0.7690 USDT |
493,304.8672 XRP |
0.7856 USDT |
0.7500 USDT |
0.7935 USDT |
0.7500 USDT |
| 2022-04-07 |
0.7755 USDT |
531,041.9985 XRP |
0.7636 USDT |
0.7535 USDT |
0.7901 USDT |
0.7901 USDT |
| 2022-04-06 |
0.7863 USDT |
1,074,090.1901 XRP |
0.8157 USDT |
0.7588 USDT |
0.8179 USDT |
0.7753 USDT |
| 2022-04-05 |
0.8259 USDT |
398,508.0968 XRP |
0.8257 USDT |
0.8157 USDT |
0.8348 USDT |
0.8231 USDT |
| 2022-04-04 |
0.8267 USDT |
304,138.4692 XRP |
0.8415 USDT |
0.8057 USDT |
0.8415 USDT |
0.8278 USDT |
| 2022-04-03 |
0.8383 USDT |
456,263.1898 XRP |
0.8229 USDT |
0.8157 USDT |
0.8507 USDT |
0.8426 USDT |
| 2022-04-02 |
0.8345 USDT |
447,079.6907 XRP |
0.8284 USDT |
0.8176 USDT |
0.8487 USDT |
0.8317 USDT |
| 2022-04-01 |
0.8216 USDT |
514,742.5131 XRP |
0.8152 USDT |
0.8080 USDT |
0.8333 USDT |
0.8306 USDT |
| 2022-03-31 |
0.8311 USDT |
1,237,121.2609 XRP |
0.8621 USDT |
0.7819 USDT |
0.8718 USDT |
0.8174 USDT |
| 2022-03-30 |
0.8588 USDT |
370,757.7148 XRP |
0.8557 USDT |
0.8468 USDT |
0.8716 USDT |
0.8614 USDT |
| 2022-03-29 |
0.8712 USDT |
559,848.1424 XRP |
0.8639 USDT |
0.8431 USDT |
0.8850 USDT |
0.8525 USDT |
| 2022-03-28 |
0.8825 USDT |
1,091,524.4528 XRP |
0.8573 USDT |
0.8545 USDT |
0.9114 USDT |
0.8796 USDT |
| 2022-03-27 |
0.8319 USDT |
1,534,008.6608 XRP |
0.8328 USDT |
0.8287 USDT |
0.8562 USDT |
0.8529 USDT |
| 2022-03-26 |
0.8302 USDT |
488,782.7780 XRP |
0.8239 USDT |
0.8213 USDT |
0.8343 USDT |
0.8321 USDT |
| 2022-03-25 |
0.8318 USDT |
205,449.7365 XRP |
0.8413 USDT |
0.8190 USDT |
0.8442 USDT |
0.8259 USDT |
| 2022-03-24 |
0.8383 USDT |
318,124.1063 XRP |
0.8371 USDT |
0.8284 USDT |
0.8498 USDT |
0.8459 USDT |
| 2022-03-23 |
0.8309 USDT |
278,475.6263 XRP |
0.8383 USDT |
0.8189 USDT |
0.8442 USDT |
0.8366 USDT |
| 2022-03-22 |
0.8450 USDT |
515,950.1928 XRP |
0.8369 USDT |
0.8287 USDT |
0.8645 USDT |
0.8413 USDT |
| 2022-03-21 |
0.8185 USDT |
1,057,455.8250 XRP |
0.8034 USDT |
0.7864 USDT |
0.8537 USDT |
0.8375 USDT |
| 2022-03-20 |
0.8050 USDT |
664,022.4450 XRP |
0.8201 USDT |
0.7955 USDT |
0.8210 USDT |
0.8038 USDT |
| 2022-03-19 |
0.8152 USDT |
407,380.3189 XRP |
0.7980 USDT |
0.7926 USDT |
0.8264 USDT |
0.8174 USDT |
| 2022-03-18 |
0.7878 USDT |
369,093.4525 XRP |
0.7939 USDT |
0.7771 USDT |
0.7991 USDT |
0.7969 USDT |
| 2022-03-17 |
0.7928 USDT |
813,858.6674 XRP |
0.7940 USDT |
0.7835 USDT |
0.8019 USDT |
0.7963 USDT |
| 2022-03-16 |
0.7718 USDT |
603,239.1603 XRP |
0.7695 USDT |
0.7588 USDT |
0.7928 USDT |
0.7896 USDT |
| 2022-03-15 |
0.7608 USDT |
585,018.2440 XRP |
0.7755 USDT |
0.7416 USDT |
0.7755 USDT |
0.7664 USDT |
| 2022-03-14 |
0.7646 USDT |
236,389.3521 XRP |
0.7581 USDT |
0.7461 USDT |
0.7770 USDT |
0.7737 USDT |
| 2022-03-13 |
0.7852 USDT |
1,413,427.9917 XRP |
0.7872 USDT |
0.7518 USDT |
0.8037 USDT |
0.7575 USDT |
| 2022-03-12 |
0.8090 USDT |
896,195.6841 XRP |
0.8049 USDT |
0.7781 USDT |
0.8489 USDT |
0.7891 USDT |
| 2022-03-11 |
0.7647 USDT |
902,816.5280 XRP |
0.7368 USDT |
0.7261 USDT |
0.8144 USDT |
0.8057 USDT |
| 2022-03-10 |
0.7423 USDT |
562,402.6323 XRP |
0.7647 USDT |
0.7229 USDT |
0.7782 USDT |
0.7409 USDT |
| 2022-03-09 |
0.7526 USDT |
486,651.1671 XRP |
0.7237 USDT |
0.7208 USDT |
0.7746 USDT |
0.7618 USDT |
| 2022-03-08 |
0.7227 USDT |
458,784.7398 XRP |
0.7190 USDT |
0.7154 USDT |
0.7304 USDT |
0.7209 USDT |
| 2022-03-07 |
0.7318 USDT |
633,707.9689 XRP |
0.7226 USDT |
0.7049 USDT |
0.7534 USDT |
0.7286 USDT |
| 2022-03-06 |
0.7401 USDT |
250,684.1222 XRP |
0.7523 USDT |
0.7286 USDT |
0.7578 USDT |
0.7438 USDT |
| 2022-03-05 |
0.7442 USDT |
489,367.7055 XRP |
0.7107 USDT |
0.7059 USDT |
0.7682 USDT |
0.7592 USDT |
| 2022-03-04 |
0.7260 USDT |
477,382.1822 XRP |
0.7508 USDT |
0.6951 USDT |
0.7508 USDT |
0.7130 USDT |
| 2022-03-03 |
0.7605 USDT |
598,684.5394 XRP |
0.7696 USDT |
0.7345 USDT |
0.7889 USDT |
0.7528 USDT |
| 2022-03-02 |
0.7697 USDT |
385,535.3039 XRP |
0.7833 USDT |
0.7567 USDT |
0.7833 USDT |
0.7710 USDT |
| 2022-03-01 |
0.7801 USDT |
1,145,939.8572 XRP |
0.7817 USDT |
0.7586 USDT |
0.8054 USDT |
0.7898 USDT |
| 2022-02-28 |
0.7567 USDT |
642,984.3009 XRP |
0.7173 USDT |
0.7088 USDT |
0.7924 USDT |
0.7806 USDT |