Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.7570 USDT |
3,500,403.5803 XRP |
0.7652 USDT |
0.7247 USDT |
0.7747 USDT |
0.7538 USDT |
| 2022-01-07 |
0.7621 USDT |
4,744,413.4226 XRP |
0.7798 USDT |
0.7300 USDT |
0.7798 USDT |
0.7646 USDT |
| 2022-01-06 |
0.7611 USDT |
644,776.9356 XRP |
0.7684 USDT |
0.7388 USDT |
0.7899 USDT |
0.7844 USDT |
| 2022-01-05 |
0.7915 USDT |
936,637.0368 XRP |
0.8230 USDT |
0.7105 USDT |
0.8358 USDT |
0.7691 USDT |
| 2022-01-04 |
0.8332 USDT |
2,051,504.8676 XRP |
0.8317 USDT |
0.8157 USDT |
0.8440 USDT |
0.8303 USDT |
| 2022-01-03 |
0.8353 USDT |
1,427,510.1896 XRP |
0.8585 USDT |
0.8220 USDT |
0.8585 USDT |
0.8339 USDT |
| 2022-01-02 |
0.8550 USDT |
1,280,560.7616 XRP |
0.8512 USDT |
0.8380 USDT |
0.8654 USDT |
0.8603 USDT |
| 2022-01-01 |
0.8428 USDT |
530,823.8189 XRP |
0.8339 USDT |
0.8326 USDT |
0.8547 USDT |
0.8476 USDT |
| 2021-12-31 |
0.8318 USDT |
475,580.1681 XRP |
0.8391 USDT |
0.8032 USDT |
0.8528 USDT |
0.8310 USDT |
| 2021-12-30 |
0.8413 USDT |
1,418,813.0033 XRP |
0.8121 USDT |
0.8042 USDT |
0.8583 USDT |
0.8396 USDT |
| 2021-12-29 |
0.8439 USDT |
562,242.2386 XRP |
0.8523 USDT |
0.8138 USDT |
0.8630 USDT |
0.8356 USDT |
| 2021-12-28 |
0.8763 USDT |
600,526.1942 XRP |
0.9251 USDT |
0.8469 USDT |
0.9251 USDT |
0.8590 USDT |
| 2021-12-27 |
0.9262 USDT |
400,398.7392 XRP |
0.9229 USDT |
0.9149 USDT |
0.9551 USDT |
0.9363 USDT |
| 2021-12-26 |
0.9173 USDT |
469,937.1283 XRP |
0.9227 USDT |
0.9051 USDT |
0.9330 USDT |
0.9190 USDT |
| 2021-12-25 |
0.9199 USDT |
270,840.0262 XRP |
0.9089 USDT |
0.9000 USDT |
0.9338 USDT |
0.9262 USDT |
| 2021-12-24 |
0.9505 USDT |
1,201,780.2340 XRP |
0.9951 USDT |
0.8983 USDT |
0.9967 USDT |
0.9078 USDT |
| 2021-12-23 |
0.9781 USDT |
1,843,289.4129 XRP |
0.9545 USDT |
0.9268 USDT |
1.0162 USDT |
1.0072 USDT |
| 2021-12-22 |
0.9508 USDT |
825,800.9450 XRP |
0.9530 USDT |
0.9246 USDT |
0.9725 USDT |
0.9521 USDT |
| 2021-12-21 |
0.9155 USDT |
3,594,014.9474 XRP |
0.8806 USDT |
0.8535 USDT |
0.9732 USDT |
0.9451 USDT |
| 2021-12-20 |
0.8619 USDT |
1,294,059.1317 XRP |
0.8322 USDT |
0.8250 USDT |
0.9145 USDT |
0.8701 USDT |
| 2021-12-19 |
0.8337 USDT |
326,141.1902 XRP |
0.8254 USDT |
0.8201 USDT |
0.8436 USDT |
0.8411 USDT |
| 2021-12-18 |
0.8212 USDT |
1,501,557.1383 XRP |
0.7961 USDT |
0.7919 USDT |
0.8336 USDT |
0.8277 USDT |
| 2021-12-17 |
0.8044 USDT |
460,627.5862 XRP |
0.8036 USDT |
0.7765 USDT |
0.8310 USDT |
0.8009 USDT |
| 2021-12-16 |
0.8144 USDT |
359,009.4011 XRP |
0.8292 USDT |
0.8081 USDT |
0.8347 USDT |
0.8113 USDT |
| 2021-12-15 |
0.8117 USDT |
566,187.9174 XRP |
0.8085 USDT |
0.7779 USDT |
0.8384 USDT |
0.8336 USDT |
| 2021-12-14 |
0.8068 USDT |
320,981.0499 XRP |
0.7787 USDT |
0.7732 USDT |
0.8207 USDT |
0.8129 USDT |
| 2021-12-13 |
0.8002 USDT |
972,650.6358 XRP |
0.8401 USDT |
0.7617 USDT |
0.8430 USDT |
0.7804 USDT |
| 2021-12-12 |
0.8299 USDT |
353,602.9757 XRP |
0.8400 USDT |
0.8099 USDT |
0.8560 USDT |
0.8442 USDT |
| 2021-12-11 |
0.8216 USDT |
351,454.1190 XRP |
0.8000 USDT |
0.7860 USDT |
0.8431 USDT |
0.8367 USDT |
| 2021-12-10 |
0.8356 USDT |
691,858.6223 XRP |
0.8560 USDT |
0.8097 USDT |
0.8811 USDT |
0.8172 USDT |
| 2021-12-09 |
0.8666 USDT |
1,981,972.6205 XRP |
0.8664 USDT |
0.8328 USDT |
0.9333 USDT |
0.8854 USDT |
| 2021-12-08 |
0.8589 USDT |
1,286,731.1453 XRP |
0.8089 USDT |
0.8028 USDT |
0.8832 USDT |
0.8621 USDT |
| 2021-12-07 |
0.8294 USDT |
622,646.4938 XRP |
0.8285 USDT |
0.8063 USDT |
0.8439 USDT |
0.8063 USDT |
| 2021-12-06 |
0.7812 USDT |
762,705.0504 XRP |
0.7935 USDT |
0.7500 USDT |
0.8299 USDT |
0.8299 USDT |
| 2021-12-05 |
0.8103 USDT |
1,337,487.6054 XRP |
0.8497 USDT |
0.7719 USDT |
0.8607 USDT |
0.7951 USDT |
| 2021-12-04 |
0.7802 USDT |
4,119,534.9167 XRP |
0.9186 USDT |
0.6227 USDT |
0.9246 USDT |
0.8514 USDT |
| 2021-12-03 |
0.9708 USDT |
1,409,592.1596 XRP |
0.9713 USDT |
0.8938 USDT |
1.0239 USDT |
0.9223 USDT |
| 2021-12-02 |
0.9739 USDT |
684,878.2620 XRP |
0.9894 USDT |
0.9563 USDT |
0.9894 USDT |
0.9761 USDT |
| 2021-12-01 |
1.0074 USDT |
1,055,936.0233 XRP |
0.9954 USDT |
0.9807 USDT |
1.0167 USDT |
0.9919 USDT |
| 2021-11-30 |
1.0004 USDT |
439,718.1410 XRP |
0.9928 USDT |
0.9713 USDT |
1.0283 USDT |
0.9986 USDT |
| 2021-11-29 |
0.9815 USDT |
473,504.5972 XRP |
0.9697 USDT |
0.9622 USDT |
1.0012 USDT |
0.9995 USDT |
| 2021-11-28 |
0.9152 USDT |
754,758.2802 XRP |
0.9448 USDT |
0.8848 USDT |
0.9591 USDT |
0.9525 USDT |
| 2021-11-27 |
0.9505 USDT |
512,515.0127 XRP |
0.9396 USDT |
0.9345 USDT |
0.9642 USDT |
0.9473 USDT |
| 2021-11-26 |
0.9545 USDT |
2,145,001.3626 XRP |
1.0445 USDT |
0.9000 USDT |
1.0456 USDT |
0.9492 USDT |
| 2021-11-25 |
1.0439 USDT |
546,503.5626 XRP |
1.0336 USDT |
1.0225 USDT |
1.0633 USDT |
1.0444 USDT |
| 2021-11-24 |
1.0255 USDT |
725,623.1976 XRP |
1.0700 USDT |
1.0100 USDT |
1.0727 USDT |
1.0260 USDT |
| 2021-11-23 |
1.0431 USDT |
1,097,622.2175 XRP |
1.0374 USDT |
1.0020 USDT |
1.0705 USDT |
1.0620 USDT |
| 2021-11-22 |
1.0463 USDT |
676,770.2806 XRP |
1.0597 USDT |
1.0277 USDT |
1.0705 USDT |
1.0378 USDT |
| 2021-11-21 |
1.0727 USDT |
539,177.6875 XRP |
1.0958 USDT |
1.0645 USDT |
1.0967 USDT |
1.0671 USDT |
| 2021-11-20 |
1.0871 USDT |
658,879.4644 XRP |
1.0894 USDT |
1.0625 USDT |
1.1000 USDT |
1.0936 USDT |