Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
1.5685 USDT |
1,608,651.4244 XRP |
1.5613 USDT |
1.4859 USDT |
1.6207 USDT |
1.5551 USDT |
| 2021-05-02 |
1.5689 USDT |
2,075,075.5998 XRP |
1.6397 USDT |
1.5227 USDT |
1.6397 USDT |
1.5608 USDT |
| 2021-05-01 |
1.5959 USDT |
1,383,440.6170 XRP |
1.5944 USDT |
1.5241 USDT |
1.6793 USDT |
1.6590 USDT |
| 2021-04-30 |
1.5414 USDT |
2,697,061.4013 XRP |
1.3999 USDT |
1.2353 USDT |
1.6443 USDT |
1.5924 USDT |
| 2021-04-29 |
1.3908 USDT |
1,400,255.7658 XRP |
1.3599 USDT |
1.3281 USDT |
1.4185 USDT |
1.3926 USDT |
| 2021-04-28 |
1.3494 USDT |
1,443,901.1304 XRP |
1.4122 USDT |
1.2803 USDT |
1.4451 USDT |
1.3660 USDT |
| 2021-04-27 |
1.3842 USDT |
4,396,761.4617 XRP |
1.3591 USDT |
1.1408 USDT |
1.4650 USDT |
1.4078 USDT |
| 2021-04-26 |
1.2362 USDT |
4,194,870.5235 XRP |
1.0401 USDT |
1.0151 USDT |
1.3596 USDT |
1.3306 USDT |
| 2021-04-25 |
1.0487 USDT |
2,597,100.7685 XRP |
1.0353 USDT |
0.9371 USDT |
1.1518 USDT |
1.0346 USDT |
| 2021-04-24 |
1.0957 USDT |
1,750,175.4616 XRP |
1.1626 USDT |
1.0200 USDT |
1.1626 USDT |
1.0862 USDT |
| 2021-04-23 |
1.0589 USDT |
5,307,511.6648 XRP |
1.1548 USDT |
0.9000 USDT |
1.1886 USDT |
1.1326 USDT |
| 2021-04-22 |
1.2714 USDT |
3,587,220.4843 XRP |
1.2927 USDT |
1.0885 USDT |
1.4297 USDT |
1.1928 USDT |
| 2021-04-21 |
1.3675 USDT |
1,941,196.8685 XRP |
1.3889 USDT |
1.2700 USDT |
1.4609 USDT |
1.3150 USDT |
| 2021-04-20 |
1.3088 USDT |
3,504,842.5017 XRP |
1.3119 USDT |
1.1793 USDT |
1.4445 USDT |
1.3524 USDT |
| 2021-04-19 |
1.3487 USDT |
2,067,483.0161 XRP |
1.4193 USDT |
0.8600 USDT |
1.5300 USDT |
1.3487 USDT |
| 2021-04-18 |
1.3120 USDT |
5,932,322.8236 XRP |
1.5590 USDT |
1.1600 USDT |
1.5590 USDT |
1.4531 USDT |
| 2021-04-17 |
1.6178 USDT |
837,723.8763 XRP |
1.5506 USDT |
1.5320 USDT |
1.7498 USDT |
1.5822 USDT |
| 2021-04-16 |
1.5834 USDT |
3,449,664.2462 XRP |
1.7603 USDT |
1.4100 USDT |
1.8012 USDT |
1.5906 USDT |
| 2021-04-15 |
1.7564 USDT |
1,614,975.0437 XRP |
1.8500 USDT |
1.6501 USDT |
1.8828 USDT |
1.8078 USDT |
| 2021-04-14 |
1.7725 USDT |
6,107,088.4292 XRP |
1.8141 USDT |
1.5500 USDT |
1.9657 USDT |
1.8186 USDT |
| 2021-04-13 |
1.6485 USDT |
3,343,479.6392 XRP |
1.4749 USDT |
1.4209 USDT |
1.8449 USDT |
1.7949 USDT |
| 2021-04-12 |
1.3595 USDT |
1,318,923.1119 XRP |
1.3510 USDT |
1.3000 USDT |
1.4261 USDT |
1.4011 USDT |
| 2021-04-11 |
1.3869 USDT |
5,088,210.3318 XRP |
1.3789 USDT |
1.2460 USDT |
1.4950 USDT |
1.3701 USDT |
| 2021-04-10 |
1.2309 USDT |
5,262,163.8265 XRP |
1.0198 USDT |
1.0076 USDT |
1.3940 USDT |
1.3300 USDT |
| 2021-04-09 |
1.0280 USDT |
1,621,263.7197 XRP |
1.0607 USDT |
0.9831 USDT |
1.0834 USDT |
1.0223 USDT |
| 2021-04-08 |
0.9732 USDT |
1,378,332.8335 XRP |
0.9159 USDT |
0.9040 USDT |
1.0709 USDT |
1.0498 USDT |
| 2021-04-07 |
0.9303 USDT |
4,824,369.2754 XRP |
1.1074 USDT |
0.8535 USDT |
1.1074 USDT |
0.9332 USDT |
| 2021-04-06 |
0.9715 USDT |
5,465,019.5807 XRP |
0.9157 USDT |
0.8004 USDT |
1.1000 USDT |
1.0976 USDT |
| 2021-04-05 |
0.7893 USDT |
4,839,467.6635 XRP |
0.6361 USDT |
0.6209 USDT |
0.9374 USDT |
0.8860 USDT |
| 2021-04-04 |
0.6015 USDT |
519,710.5332 XRP |
0.5774 USDT |
0.5647 USDT |
0.6294 USDT |
0.6294 USDT |
| 2021-04-03 |
0.6180 USDT |
1,575,995.7451 XRP |
0.6100 USDT |
0.5747 USDT |
0.6900 USDT |
0.5781 USDT |
| 2021-04-02 |
0.5843 USDT |
1,692,031.5506 XRP |
0.5687 USDT |
0.5646 USDT |
0.6071 USDT |
0.6013 USDT |
| 2021-04-01 |
0.5737 USDT |
954,899.2548 XRP |
0.5701 USDT |
0.5492 USDT |
0.6172 USDT |
0.5725 USDT |
| 2021-03-31 |
0.5579 USDT |
1,477,588.4931 XRP |
0.5616 USDT |
0.5030 USDT |
0.6800 USDT |
0.5669 USDT |
| 2021-03-30 |
0.5709 USDT |
423,094.6041 XRP |
0.5630 USDT |
0.5542 USDT |
0.5865 USDT |
0.5644 USDT |
| 2021-03-29 |
0.5624 USDT |
286,907.9175 XRP |
0.5488 USDT |
0.5470 USDT |
0.5700 USDT |
0.5665 USDT |
| 2021-03-28 |
0.5468 USDT |
292,196.3321 XRP |
0.5470 USDT |
0.5405 USDT |
0.5601 USDT |
0.5484 USDT |
| 2021-03-27 |
0.5513 USDT |
333,491.8963 XRP |
0.5630 USDT |
0.5344 USDT |
0.5725 USDT |
0.5545 USDT |
| 2021-03-26 |
0.5483 USDT |
842,856.9373 XRP |
0.5132 USDT |
0.5132 USDT |
0.5765 USDT |
0.5546 USDT |
| 2021-03-25 |
0.4935 USDT |
1,085,800.6682 XRP |
0.4802 USDT |
0.4571 USDT |
0.5224 USDT |
0.5151 USDT |
| 2021-03-24 |
0.5468 USDT |
631,164.3872 XRP |
0.5420 USDT |
0.5103 USDT |
0.5624 USDT |
0.5229 USDT |
| 2021-03-23 |
0.5645 USDT |
872,900.0076 XRP |
0.5445 USDT |
0.5395 USDT |
0.5961 USDT |
0.5520 USDT |
| 2021-03-22 |
0.5574 USDT |
2,787,232.9267 XRP |
0.5137 USDT |
0.5017 USDT |
0.6000 USDT |
0.5546 USDT |
| 2021-03-21 |
0.5119 USDT |
792,929.0823 XRP |
0.5256 USDT |
0.4965 USDT |
0.5467 USDT |
0.5105 USDT |
| 2021-03-20 |
0.4997 USDT |
2,462,240.5404 XRP |
0.4650 USDT |
0.4650 USDT |
0.5701 USDT |
0.5256 USDT |
| 2021-03-19 |
0.4694 USDT |
252,976.2262 XRP |
0.4679 USDT |
0.4596 USDT |
0.4737 USDT |
0.4694 USDT |
| 2021-03-18 |
0.4745 USDT |
230,963.4112 XRP |
0.4711 USDT |
0.4666 USDT |
0.4884 USDT |
0.4723 USDT |
| 2021-03-17 |
0.4657 USDT |
641,110.8001 XRP |
0.4629 USDT |
0.4550 USDT |
0.4814 USDT |
0.4699 USDT |
| 2021-03-16 |
0.4751 USDT |
3,180,393.2391 XRP |
0.4364 USDT |
0.4279 USDT |
0.5200 USDT |
0.4572 USDT |
| 2021-03-15 |
0.4362 USDT |
1,666,390.5837 XRP |
0.4400 USDT |
0.4218 USDT |
0.4476 USDT |
0.4382 USDT |