Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.9454 USDT |
620,784.7094 XRP |
0.9302 USDT |
0.9294 USDT |
0.9625 USDT |
0.9508 USDT |
| 2021-09-29 |
0.9246 USDT |
2,774,760.4535 XRP |
0.8910 USDT |
0.8862 USDT |
0.9950 USDT |
0.9163 USDT |
| 2021-09-28 |
0.9206 USDT |
507,586.1194 XRP |
0.9214 USDT |
0.9020 USDT |
0.9427 USDT |
0.9103 USDT |
| 2021-09-27 |
0.9501 USDT |
655,853.5358 XRP |
0.9398 USDT |
0.9211 USDT |
0.9800 USDT |
0.9376 USDT |
| 2021-09-26 |
0.9379 USDT |
771,066.2426 XRP |
0.9429 USDT |
0.8929 USDT |
0.9558 USDT |
0.9441 USDT |
| 2021-09-25 |
0.9438 USDT |
1,453,965.2950 XRP |
0.9378 USDT |
0.9175 USDT |
0.9567 USDT |
0.9400 USDT |
| 2021-09-24 |
0.9267 USDT |
1,051,955.7304 XRP |
1.0018 USDT |
0.8867 USDT |
1.0018 USDT |
0.9480 USDT |
| 2021-09-23 |
0.9826 USDT |
1,062,333.3179 XRP |
1.0065 USDT |
0.9691 USDT |
1.0151 USDT |
0.9899 USDT |
| 2021-09-22 |
0.9434 USDT |
2,212,474.5666 XRP |
0.8720 USDT |
0.8694 USDT |
1.0079 USDT |
1.0011 USDT |
| 2021-09-21 |
0.9081 USDT |
1,622,968.9922 XRP |
0.9137 USDT |
0.8586 USDT |
0.9582 USDT |
0.8701 USDT |
| 2021-09-20 |
0.9294 USDT |
4,600,339.1335 XRP |
1.0424 USDT |
0.8761 USDT |
1.0424 USDT |
0.9171 USDT |
| 2021-09-19 |
1.0640 USDT |
354,668.3974 XRP |
1.0740 USDT |
1.0420 USDT |
1.0826 USDT |
1.0443 USDT |
| 2021-09-18 |
1.0780 USDT |
1,280,741.3724 XRP |
1.0596 USDT |
1.0580 USDT |
1.0937 USDT |
1.0702 USDT |
| 2021-09-17 |
1.0812 USDT |
1,278,734.0391 XRP |
1.0894 USDT |
1.0499 USDT |
1.1259 USDT |
1.0639 USDT |
| 2021-09-16 |
1.1035 USDT |
998,342.3516 XRP |
1.1251 USDT |
1.0692 USDT |
1.1279 USDT |
1.0838 USDT |
| 2021-09-15 |
1.1028 USDT |
904,487.3682 XRP |
1.0931 USDT |
1.0801 USDT |
1.1279 USDT |
1.1167 USDT |
| 2021-09-14 |
1.0760 USDT |
839,520.6599 XRP |
1.0598 USDT |
1.0578 USDT |
1.0919 USDT |
1.0919 USDT |
| 2021-09-13 |
1.0564 USDT |
1,408,466.2899 XRP |
1.1235 USDT |
1.0268 USDT |
1.1235 USDT |
1.0654 USDT |
| 2021-09-12 |
1.0935 USDT |
970,764.4792 XRP |
1.0788 USDT |
1.0596 USDT |
1.1256 USDT |
1.1256 USDT |
| 2021-09-11 |
1.1068 USDT |
1,360,967.2514 XRP |
1.0556 USDT |
1.0550 USDT |
1.1618 USDT |
1.0743 USDT |
| 2021-09-10 |
1.0778 USDT |
2,785,303.0132 XRP |
1.0918 USDT |
1.0035 USDT |
1.2404 USDT |
1.0473 USDT |
| 2021-09-09 |
1.1100 USDT |
2,074,881.6721 XRP |
1.1055 USDT |
1.0732 USDT |
1.1477 USDT |
1.1023 USDT |
| 2021-09-08 |
1.0832 USDT |
2,993,563.3229 XRP |
1.1264 USDT |
1.0165 USDT |
1.1448 USDT |
1.1019 USDT |
| 2021-09-07 |
1.1818 USDT |
8,259,894.6830 XRP |
1.3904 USDT |
0.9528 USDT |
1.3904 USDT |
1.1234 USDT |
| 2021-09-06 |
1.3634 USDT |
2,478,297.2262 XRP |
1.3114 USDT |
1.3114 USDT |
1.4144 USDT |
1.3908 USDT |
| 2021-09-05 |
1.2796 USDT |
1,419,295.4728 XRP |
1.2558 USDT |
1.2382 USDT |
1.3107 USDT |
1.3107 USDT |
| 2021-09-04 |
1.2504 USDT |
1,625,321.4993 XRP |
1.2897 USDT |
1.2316 USDT |
1.2957 USDT |
1.2557 USDT |
| 2021-09-03 |
1.2823 USDT |
2,172,244.4340 XRP |
1.2588 USDT |
1.2208 USDT |
1.3231 USDT |
1.2920 USDT |
| 2021-09-02 |
1.2628 USDT |
2,546,534.4584 XRP |
1.2369 USDT |
1.2229 USDT |
1.2948 USDT |
1.2701 USDT |
| 2021-09-01 |
1.2079 USDT |
1,532,427.2360 XRP |
1.1863 USDT |
1.1598 USDT |
1.2354 USDT |
1.2320 USDT |
| 2021-08-31 |
1.1711 USDT |
2,468,928.1575 XRP |
1.0942 USDT |
1.0917 USDT |
1.2602 USDT |
1.1919 USDT |
| 2021-08-30 |
1.1280 USDT |
1,011,188.2814 XRP |
1.1382 USDT |
1.1020 USDT |
1.1487 USDT |
1.1050 USDT |
| 2021-08-29 |
1.1457 USDT |
667,358.3540 XRP |
1.1472 USDT |
1.1132 USDT |
1.1725 USDT |
1.1526 USDT |
| 2021-08-28 |
1.1589 USDT |
823,571.7982 XRP |
1.1848 USDT |
1.1336 USDT |
1.1963 USDT |
1.1419 USDT |
| 2021-08-27 |
1.1196 USDT |
1,745,563.5581 XRP |
1.0701 USDT |
1.0515 USDT |
1.1803 USDT |
1.1803 USDT |
| 2021-08-26 |
1.1134 USDT |
2,883,121.5640 XRP |
1.1734 USDT |
1.0648 USDT |
1.1850 USDT |
1.0804 USDT |
| 2021-08-25 |
1.1583 USDT |
1,837,199.2642 XRP |
1.1424 USDT |
1.1079 USDT |
1.1762 USDT |
1.1578 USDT |
| 2021-08-24 |
1.2143 USDT |
8,874,741.8879 XRP |
1.2468 USDT |
1.1023 USDT |
1.2645 USDT |
1.1762 USDT |
| 2021-08-23 |
1.2544 USDT |
1,813,462.3984 XRP |
1.2286 USDT |
1.2043 USDT |
1.3024 USDT |
1.2444 USDT |
| 2021-08-22 |
1.2092 USDT |
1,619,303.2727 XRP |
1.2188 USDT |
1.1691 USDT |
1.2563 USDT |
1.2282 USDT |
| 2021-08-21 |
1.2336 USDT |
651,006.7813 XRP |
1.2622 USDT |
1.2048 USDT |
1.2812 USDT |
1.2258 USDT |
| 2021-08-20 |
1.2469 USDT |
1,192,044.2935 XRP |
1.2350 USDT |
1.2009 USDT |
1.2880 USDT |
1.2599 USDT |
| 2021-08-19 |
1.1361 USDT |
7,869,496.6683 XRP |
1.1461 USDT |
1.0910 USDT |
1.2235 USDT |
1.2009 USDT |
| 2021-08-18 |
1.1179 USDT |
3,039,350.1303 XRP |
1.1014 USDT |
1.0510 USDT |
1.1944 USDT |
1.1552 USDT |
| 2021-08-17 |
1.1715 USDT |
3,387,040.4936 XRP |
1.1872 USDT |
1.0968 USDT |
1.2234 USDT |
1.1154 USDT |
| 2021-08-16 |
1.2338 USDT |
2,276,092.8546 XRP |
1.2884 USDT |
1.1400 USDT |
1.3271 USDT |
1.1986 USDT |
| 2021-08-15 |
1.2864 USDT |
3,105,721.6072 XRP |
1.2808 USDT |
1.2264 USDT |
1.3486 USDT |
1.2898 USDT |
| 2021-08-14 |
1.1896 USDT |
4,225,562.3960 XRP |
1.0909 USDT |
1.0710 USDT |
1.3100 USDT |
1.2892 USDT |
| 2021-08-13 |
1.0227 USDT |
2,575,306.6070 XRP |
0.9684 USDT |
0.9515 USDT |
1.0741 USDT |
1.0663 USDT |
| 2021-08-12 |
0.9787 USDT |
2,189,437.9527 XRP |
1.0098 USDT |
0.9267 USDT |
1.0440 USDT |
0.9288 USDT |