Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
1.0852 USDT |
1,601,821.9199 XRP |
1.0446 USDT |
1.0185 USDT |
1.1017 USDT |
1.0864 USDT |
| 2021-11-18 |
1.0882 USDT |
1,318,417.7099 XRP |
1.0987 USDT |
1.0176 USDT |
1.1600 USDT |
1.0375 USDT |
| 2021-11-17 |
1.0859 USDT |
563,159.1711 XRP |
1.0890 USDT |
1.0567 USDT |
1.1114 USDT |
1.0938 USDT |
| 2021-11-16 |
1.1101 USDT |
2,049,782.1039 XRP |
1.1698 USDT |
1.0402 USDT |
1.1698 USDT |
1.0994 USDT |
| 2021-11-15 |
1.1974 USDT |
596,895.5351 XRP |
1.1886 USDT |
1.1664 USDT |
1.2187 USDT |
1.1769 USDT |
| 2021-11-14 |
1.1830 USDT |
116,549.4750 XRP |
1.1914 USDT |
1.1693 USDT |
1.1979 USDT |
1.1836 USDT |
| 2021-11-13 |
1.1917 USDT |
187,837.4577 XRP |
1.1909 USDT |
1.1688 USDT |
1.2027 USDT |
1.1883 USDT |
| 2021-11-12 |
1.1894 USDT |
712,146.9667 XRP |
1.2136 USDT |
1.1563 USDT |
1.2314 USDT |
1.1868 USDT |
| 2021-11-11 |
1.2212 USDT |
834,502.8623 XRP |
1.1914 USDT |
1.1771 USDT |
1.2535 USDT |
1.2304 USDT |
| 2021-11-10 |
1.2530 USDT |
3,899,647.6247 XRP |
1.2566 USDT |
1.1201 USDT |
1.3472 USDT |
1.1850 USDT |
| 2021-11-09 |
1.2572 USDT |
1,059,183.7889 XRP |
1.2832 USDT |
1.2233 USDT |
1.2845 USDT |
1.2598 USDT |
| 2021-11-08 |
1.2629 USDT |
1,545,440.0884 XRP |
1.2191 USDT |
1.2191 USDT |
1.2952 USDT |
1.2794 USDT |
| 2021-11-07 |
1.2090 USDT |
1,049,500.9296 XRP |
1.1500 USDT |
1.1500 USDT |
1.2357 USDT |
1.2182 USDT |
| 2021-11-06 |
1.1456 USDT |
486,981.1134 XRP |
1.1544 USDT |
1.1000 USDT |
1.1734 USDT |
1.1480 USDT |
| 2021-11-05 |
1.1586 USDT |
1,436,338.6674 XRP |
1.1947 USDT |
1.1331 USDT |
1.1985 USDT |
1.1637 USDT |
| 2021-11-04 |
1.2050 USDT |
981,427.5617 XRP |
1.2092 USDT |
1.1641 USDT |
1.2560 USDT |
1.1902 USDT |
| 2021-11-03 |
1.1816 USDT |
2,621,911.1215 XRP |
1.1385 USDT |
1.1271 USDT |
1.2332 USDT |
1.2014 USDT |
| 2021-11-02 |
1.1171 USDT |
839,879.8979 XRP |
1.0965 USDT |
1.0876 USDT |
1.1450 USDT |
1.1298 USDT |
| 2021-11-01 |
1.0931 USDT |
935,647.1999 XRP |
1.1115 USDT |
1.0715 USDT |
1.1327 USDT |
1.0945 USDT |
| 2021-10-31 |
1.1066 USDT |
1,068,995.4052 XRP |
1.0859 USDT |
1.0696 USDT |
1.1536 USDT |
1.1144 USDT |
| 2021-10-30 |
1.0884 USDT |
355,126.2536 XRP |
1.0777 USDT |
1.0646 USDT |
1.1151 USDT |
1.0734 USDT |
| 2021-10-29 |
1.0729 USDT |
739,158.0773 XRP |
1.0611 USDT |
1.0557 USDT |
1.0896 USDT |
1.0763 USDT |
| 2021-10-28 |
1.0503 USDT |
1,162,942.6899 XRP |
0.9980 USDT |
0.9833 USDT |
1.0788 USDT |
1.0617 USDT |
| 2021-10-27 |
1.0299 USDT |
1,859,884.1678 XRP |
1.1047 USDT |
0.9500 USDT |
1.1223 USDT |
1.0088 USDT |
| 2021-10-26 |
1.1185 USDT |
1,241,103.3382 XRP |
1.0967 USDT |
1.0913 USDT |
1.1600 USDT |
1.1073 USDT |
| 2021-10-25 |
1.0923 USDT |
429,507.3318 XRP |
1.0879 USDT |
1.0848 USDT |
1.1028 USDT |
1.0942 USDT |
| 2021-10-24 |
1.0768 USDT |
218,970.5648 XRP |
1.0937 USDT |
1.0530 USDT |
1.0950 USDT |
1.0806 USDT |
| 2021-10-23 |
1.0889 USDT |
434,793.5910 XRP |
1.0882 USDT |
1.0777 USDT |
1.1004 USDT |
1.0926 USDT |
| 2021-10-22 |
1.0974 USDT |
724,380.7195 XRP |
1.0965 USDT |
1.0768 USDT |
1.1271 USDT |
1.0853 USDT |
| 2021-10-21 |
1.1213 USDT |
1,081,428.1852 XRP |
1.1454 USDT |
1.0890 USDT |
1.1636 USDT |
1.0931 USDT |
| 2021-10-20 |
1.1377 USDT |
1,558,096.4990 XRP |
1.0918 USDT |
1.0904 USDT |
1.1525 USDT |
1.1353 USDT |
| 2021-10-19 |
1.0860 USDT |
808,674.3883 XRP |
1.0832 USDT |
1.0683 USDT |
1.0996 USDT |
1.0880 USDT |
| 2021-10-18 |
1.0867 USDT |
519,193.9987 XRP |
1.0940 USDT |
1.0671 USDT |
1.1054 USDT |
1.0860 USDT |
| 2021-10-17 |
1.0743 USDT |
1,386,088.6845 XRP |
1.1324 USDT |
1.0200 USDT |
1.1389 USDT |
1.0850 USDT |
| 2021-10-16 |
1.1608 USDT |
995,073.1282 XRP |
1.1453 USDT |
1.1307 USDT |
1.1855 USDT |
1.1382 USDT |
| 2021-10-15 |
1.1327 USDT |
1,160,567.9073 XRP |
1.1300 USDT |
1.0931 USDT |
1.1642 USDT |
1.1419 USDT |
| 2021-10-14 |
1.1304 USDT |
478,198.4163 XRP |
1.1290 USDT |
1.1168 USDT |
1.1568 USDT |
1.1338 USDT |
| 2021-10-13 |
1.1028 USDT |
559,471.4257 XRP |
1.0968 USDT |
1.0763 USDT |
1.1367 USDT |
1.1285 USDT |
| 2021-10-12 |
1.0840 USDT |
1,080,773.7675 XRP |
1.1327 USDT |
1.0651 USDT |
1.1327 USDT |
1.1058 USDT |
| 2021-10-11 |
1.1494 USDT |
1,274,181.9399 XRP |
1.1310 USDT |
1.1049 USDT |
1.1877 USDT |
1.1301 USDT |
| 2021-10-10 |
1.1906 USDT |
2,176,371.9790 XRP |
1.1582 USDT |
1.1344 USDT |
1.2297 USDT |
1.1587 USDT |
| 2021-10-09 |
1.1238 USDT |
2,456,907.7896 XRP |
1.0637 USDT |
1.0581 USDT |
1.2104 USDT |
1.1626 USDT |
| 2021-10-08 |
1.0637 USDT |
1,636,820.5601 XRP |
1.0659 USDT |
1.0546 USDT |
1.0915 USDT |
1.0603 USDT |
| 2021-10-07 |
1.0714 USDT |
3,058,688.1224 XRP |
1.0752 USDT |
1.0428 USDT |
1.0925 USDT |
1.0687 USDT |
| 2021-10-06 |
1.0656 USDT |
1,064,423.3489 XRP |
1.0796 USDT |
1.0185 USDT |
1.1069 USDT |
1.0797 USDT |
| 2021-10-05 |
1.0649 USDT |
684,219.5666 XRP |
1.0413 USDT |
1.0394 USDT |
1.0961 USDT |
1.0809 USDT |
| 2021-10-04 |
1.0299 USDT |
1,017,485.1312 XRP |
1.0577 USDT |
1.0000 USDT |
1.0579 USDT |
1.0463 USDT |
| 2021-10-03 |
1.0567 USDT |
978,944.2664 XRP |
1.0386 USDT |
1.0226 USDT |
1.0883 USDT |
1.0535 USDT |
| 2021-10-02 |
1.0514 USDT |
828,372.1265 XRP |
1.0365 USDT |
1.0088 USDT |
1.0754 USDT |
1.0598 USDT |
| 2021-10-01 |
1.0179 USDT |
1,680,398.6159 XRP |
0.9528 USDT |
0.9455 USDT |
1.0675 USDT |
1.0377 USDT |