Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.7394 USDT |
830,992.5045 XRP |
0.7473 USDT |
0.7033 USDT |
0.7726 USDT |
0.7161 USDT |
| 2022-02-26 |
0.7680 USDT |
684,626.7526 XRP |
0.7684 USDT |
0.7416 USDT |
0.7935 USDT |
0.7572 USDT |
| 2022-02-25 |
0.7136 USDT |
862,239.3786 XRP |
0.6972 USDT |
0.6832 USDT |
0.7564 USDT |
0.7482 USDT |
| 2022-02-24 |
0.6689 USDT |
2,226,462.7990 XRP |
0.6959 USDT |
0.6224 USDT |
0.7212 USDT |
0.6997 USDT |
| 2022-02-23 |
0.7251 USDT |
387,132.3039 XRP |
0.7202 USDT |
0.6934 USDT |
0.7426 USDT |
0.6981 USDT |
| 2022-02-22 |
0.6967 USDT |
556,083.0922 XRP |
0.7042 USDT |
0.6706 USDT |
0.7177 USDT |
0.7087 USDT |
| 2022-02-21 |
0.7645 USDT |
1,216,943.0046 XRP |
0.7786 USDT |
0.7136 USDT |
0.8008 USDT |
0.7287 USDT |
| 2022-02-20 |
0.7870 USDT |
708,822.8665 XRP |
0.8193 USDT |
0.7656 USDT |
0.8193 USDT |
0.7823 USDT |
| 2022-02-19 |
0.8066 USDT |
1,148,962.5972 XRP |
0.7881 USDT |
0.7570 USDT |
0.8525 USDT |
0.8237 USDT |
| 2022-02-18 |
0.7745 USDT |
511,719.3277 XRP |
0.7652 USDT |
0.7570 USDT |
0.8039 USDT |
0.7792 USDT |
| 2022-02-17 |
0.8044 USDT |
738,210.6192 XRP |
0.8394 USDT |
0.7549 USDT |
0.8440 USDT |
0.7768 USDT |
| 2022-02-16 |
0.8317 USDT |
374,638.6385 XRP |
0.8498 USDT |
0.8098 USDT |
0.8517 USDT |
0.8394 USDT |
| 2022-02-15 |
0.8234 USDT |
366,177.0369 XRP |
0.8032 USDT |
0.7978 USDT |
0.8384 USDT |
0.8295 USDT |
| 2022-02-14 |
0.7916 USDT |
286,697.9026 XRP |
0.8049 USDT |
0.7801 USDT |
0.8124 USDT |
0.7989 USDT |
| 2022-02-13 |
0.8168 USDT |
690,343.3583 XRP |
0.8209 USDT |
0.7891 USDT |
0.8464 USDT |
0.8086 USDT |
| 2022-02-12 |
0.8173 USDT |
524,872.9280 XRP |
0.7617 USDT |
0.7469 USDT |
0.8513 USDT |
0.8273 USDT |
| 2022-02-11 |
0.8018 USDT |
1,747,874.5195 XRP |
0.8252 USDT |
0.7676 USDT |
0.8334 USDT |
0.7701 USDT |
| 2022-02-10 |
0.8684 USDT |
838,495.3683 XRP |
0.8705 USDT |
0.8225 USDT |
0.8959 USDT |
0.8263 USDT |
| 2022-02-09 |
0.8757 USDT |
1,660,694.8908 XRP |
0.8756 USDT |
0.8448 USDT |
0.9155 USDT |
0.8982 USDT |
| 2022-02-08 |
0.8560 USDT |
1,875,824.6333 XRP |
0.8325 USDT |
0.8044 USDT |
0.9127 USDT |
0.8320 USDT |
| 2022-02-07 |
0.7594 USDT |
1,699,015.5111 XRP |
0.6834 USDT |
0.6731 USDT |
0.8385 USDT |
0.8202 USDT |
| 2022-02-06 |
0.6699 USDT |
287,784.6770 XRP |
0.6693 USDT |
0.6602 USDT |
0.6790 USDT |
0.6706 USDT |
| 2022-02-05 |
0.6688 USDT |
379,459.6125 XRP |
0.6556 USDT |
0.6511 USDT |
0.6868 USDT |
0.6703 USDT |
| 2022-02-04 |
0.6284 USDT |
348,715.4832 XRP |
0.6067 USDT |
0.6060 USDT |
0.6460 USDT |
0.6430 USDT |
| 2022-02-03 |
0.6045 USDT |
1,296,653.3739 XRP |
0.6007 USDT |
0.5899 USDT |
0.6069 USDT |
0.6032 USDT |
| 2022-02-02 |
0.6151 USDT |
3,395,003.9829 XRP |
0.6283 USDT |
0.5964 USDT |
0.6306 USDT |
0.6019 USDT |
| 2022-02-01 |
0.6213 USDT |
195,897.7101 XRP |
0.6173 USDT |
0.6126 USDT |
0.6291 USDT |
0.6289 USDT |
| 2022-01-31 |
0.5954 USDT |
2,478,108.6845 XRP |
0.6011 USDT |
0.5819 USDT |
0.6115 USDT |
0.6115 USDT |
| 2022-01-30 |
0.6096 USDT |
311,048.3401 XRP |
0.6176 USDT |
0.5982 USDT |
0.6224 USDT |
0.6060 USDT |
| 2022-01-29 |
0.6176 USDT |
161,284.8513 XRP |
0.6143 USDT |
0.6095 USDT |
0.6247 USDT |
0.6170 USDT |
| 2022-01-28 |
0.5995 USDT |
968,356.6948 XRP |
0.6093 USDT |
0.5859 USDT |
0.6124 USDT |
0.6105 USDT |
| 2022-01-27 |
0.6055 USDT |
224,973.4046 XRP |
0.6178 USDT |
0.5900 USDT |
0.6237 USDT |
0.6057 USDT |
| 2022-01-26 |
0.6288 USDT |
2,196,561.7958 XRP |
0.6168 USDT |
0.6060 USDT |
0.6567 USDT |
0.6192 USDT |
| 2022-01-25 |
0.5988 USDT |
5,232,326.9055 XRP |
0.6117 USDT |
0.5879 USDT |
0.6216 USDT |
0.6167 USDT |
| 2022-01-24 |
0.5763 USDT |
7,327,703.5447 XRP |
0.6258 USDT |
0.5529 USDT |
0.6258 USDT |
0.6119 USDT |
| 2022-01-23 |
0.6119 USDT |
637,346.6993 XRP |
0.6024 USDT |
0.5918 USDT |
0.6349 USDT |
0.6282 USDT |
| 2022-01-22 |
0.5879 USDT |
2,423,183.9390 XRP |
0.6401 USDT |
0.5460 USDT |
0.6525 USDT |
0.5874 USDT |
| 2022-01-21 |
0.6752 USDT |
5,166,248.8817 XRP |
0.7154 USDT |
0.6127 USDT |
0.7278 USDT |
0.6433 USDT |
| 2022-01-20 |
0.7478 USDT |
511,370.1237 XRP |
0.7406 USDT |
0.7184 USDT |
0.7614 USDT |
0.7225 USDT |
| 2022-01-19 |
0.7398 USDT |
288,850.3826 XRP |
0.7515 USDT |
0.7245 USDT |
0.7520 USDT |
0.7407 USDT |
| 2022-01-18 |
0.7489 USDT |
296,296.8277 XRP |
0.7612 USDT |
0.7367 USDT |
0.7679 USDT |
0.7541 USDT |
| 2022-01-17 |
0.7605 USDT |
299,572.1400 XRP |
0.7799 USDT |
0.7506 USDT |
0.7799 USDT |
0.7623 USDT |
| 2022-01-16 |
0.7774 USDT |
222,968.8107 XRP |
0.7796 USDT |
0.7687 USDT |
0.7836 USDT |
0.7791 USDT |
| 2022-01-15 |
0.7719 USDT |
1,045,530.2269 XRP |
0.7750 USDT |
0.7685 USDT |
0.7889 USDT |
0.7807 USDT |
| 2022-01-14 |
0.7722 USDT |
358,170.4993 XRP |
0.7667 USDT |
0.7525 USDT |
0.7899 USDT |
0.7773 USDT |
| 2022-01-13 |
0.7901 USDT |
1,361,812.5484 XRP |
0.8004 USDT |
0.7617 USDT |
0.8004 USDT |
0.7698 USDT |
| 2022-01-12 |
0.7907 USDT |
3,947,107.6404 XRP |
0.7743 USDT |
0.7590 USDT |
0.8071 USDT |
0.7961 USDT |
| 2022-01-11 |
0.7620 USDT |
1,270,971.8012 XRP |
0.7358 USDT |
0.7324 USDT |
0.7755 USDT |
0.7740 USDT |
| 2022-01-10 |
0.7237 USDT |
995,268.9754 XRP |
0.7530 USDT |
0.6993 USDT |
0.7577 USDT |
0.7399 USDT |
| 2022-01-09 |
0.7588 USDT |
1,095,342.9848 XRP |
0.7449 USDT |
0.7394 USDT |
0.7663 USDT |
0.7545 USDT |