Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
0.5658 USDT |
628,143.2030 XRP |
0.5630 USDT |
0.5616 USDT |
0.5707 USDT |
0.5670 USDT |
| 2024-08-16 |
0.5631 USDT |
2,469,232.5650 XRP |
0.5604 USDT |
0.5539 USDT |
0.5708 USDT |
0.5668 USDT |
| 2024-08-15 |
0.5650 USDT |
3,107,084.1305 XRP |
0.5688 USDT |
0.5511 USDT |
0.5738 USDT |
0.5533 USDT |
| 2024-08-14 |
0.5743 USDT |
2,237,362.6666 XRP |
0.5766 USDT |
0.5655 USDT |
0.5825 USDT |
0.5697 USDT |
| 2024-08-13 |
0.5740 USDT |
1,993,907.4420 XRP |
0.5679 USDT |
0.5634 USDT |
0.5830 USDT |
0.5785 USDT |
| 2024-08-12 |
0.5686 USDT |
2,242,920.6709 XRP |
0.5527 USDT |
0.5511 USDT |
0.5792 USDT |
0.5708 USDT |
| 2024-08-11 |
0.5718 USDT |
1,527,728.9912 XRP |
0.5844 USDT |
0.5457 USDT |
0.5931 USDT |
0.5529 USDT |
| 2024-08-10 |
0.5910 USDT |
661,054.3385 XRP |
0.5793 USDT |
0.5781 USDT |
0.6016 USDT |
0.5939 USDT |
| 2024-08-09 |
0.5926 USDT |
3,141,216.2735 XRP |
0.6176 USDT |
0.5680 USDT |
0.6240 USDT |
0.5781 USDT |
| 2024-08-08 |
0.6106 USDT |
7,509,561.6912 XRP |
0.6003 USDT |
0.5780 USDT |
0.6418 USDT |
0.6184 USDT |
| 2024-08-07 |
0.5702 USDT |
7,601,649.8652 XRP |
0.5065 USDT |
0.4929 USDT |
0.6430 USDT |
0.6078 USDT |
| 2024-08-06 |
0.5107 USDT |
2,522,662.7613 XRP |
0.4886 USDT |
0.4884 USDT |
0.5183 USDT |
0.5081 USDT |
| 2024-08-05 |
0.4711 USDT |
10,128,650.6689 XRP |
0.5230 USDT |
0.4317 USDT |
0.5254 USDT |
0.4977 USDT |
| 2024-08-04 |
0.5363 USDT |
3,104,059.3736 XRP |
0.5546 USDT |
0.5143 USDT |
0.5584 USDT |
0.5245 USDT |
| 2024-08-03 |
0.5608 USDT |
1,505,439.0049 XRP |
0.5607 USDT |
0.5432 USDT |
0.5773 USDT |
0.5496 USDT |
| 2024-08-02 |
0.5690 USDT |
2,069,704.0639 XRP |
0.5960 USDT |
0.5467 USDT |
0.5967 USDT |
0.5637 USDT |
| 2024-08-01 |
0.6000 USDT |
2,139,120.6206 XRP |
0.6234 USDT |
0.5683 USDT |
0.6292 USDT |
0.5983 USDT |
| 2024-07-31 |
0.6451 USDT |
2,397,669.0615 XRP |
0.6279 USDT |
0.6222 USDT |
0.6582 USDT |
0.6289 USDT |
| 2024-07-30 |
0.6171 USDT |
2,124,805.2274 XRP |
0.6019 USDT |
0.5964 USDT |
0.6371 USDT |
0.6219 USDT |
| 2024-07-29 |
0.6060 USDT |
1,096,383.5245 XRP |
0.6018 USDT |
0.5928 USDT |
0.6116 USDT |
0.6034 USDT |
| 2024-07-28 |
0.6055 USDT |
559,837.6815 XRP |
0.5956 USDT |
0.5916 USDT |
0.6141 USDT |
0.6039 USDT |
| 2024-07-27 |
0.5993 USDT |
614,504.8014 XRP |
0.6027 USDT |
0.5842 USDT |
0.6086 USDT |
0.5985 USDT |
| 2024-07-26 |
0.5983 USDT |
1,865,669.3317 XRP |
0.5984 USDT |
0.5865 USDT |
0.6089 USDT |
0.6040 USDT |
| 2024-07-25 |
0.6083 USDT |
2,591,515.1490 XRP |
0.6175 USDT |
0.5830 USDT |
0.6254 USDT |
0.5965 USDT |
| 2024-07-24 |
0.6158 USDT |
1,277,890.4627 XRP |
0.5982 USDT |
0.5930 USDT |
0.6323 USDT |
0.6259 USDT |
| 2024-07-23 |
0.5993 USDT |
1,588,483.9839 XRP |
0.6079 USDT |
0.5804 USDT |
0.6168 USDT |
0.5963 USDT |
| 2024-07-22 |
0.6071 USDT |
1,736,552.3616 XRP |
0.5983 USDT |
0.5861 USDT |
0.6229 USDT |
0.6207 USDT |
| 2024-07-21 |
0.5875 USDT |
1,072,735.4311 XRP |
0.5925 USDT |
0.5729 USDT |
0.6076 USDT |
0.5999 USDT |
| 2024-07-20 |
0.5897 USDT |
661,218.2942 XRP |
0.5741 USDT |
0.5715 USDT |
0.6040 USDT |
0.5902 USDT |
| 2024-07-19 |
0.5582 USDT |
2,879,396.4565 XRP |
0.5697 USDT |
0.5408 USDT |
0.5861 USDT |
0.5758 USDT |
| 2024-07-18 |
0.5858 USDT |
4,292,669.2784 XRP |
0.6261 USDT |
0.5578 USDT |
0.6412 USDT |
0.5714 USDT |
| 2024-07-17 |
0.6127 USDT |
3,435,334.7135 XRP |
0.5791 USDT |
0.5790 USDT |
0.6371 USDT |
0.6358 USDT |
| 2024-07-16 |
0.5641 USDT |
2,078,138.3494 XRP |
0.5376 USDT |
0.5331 USDT |
0.5949 USDT |
0.5790 USDT |
| 2024-07-15 |
0.5320 USDT |
1,998,631.2795 XRP |
0.5204 USDT |
0.5204 USDT |
0.5398 USDT |
0.5345 USDT |
| 2024-07-14 |
0.5295 USDT |
905,383.2267 XRP |
0.5253 USDT |
0.5141 USDT |
0.5395 USDT |
0.5291 USDT |
| 2024-07-13 |
0.5182 USDT |
2,638,591.5797 XRP |
0.4752 USDT |
0.4742 USDT |
0.5655 USDT |
0.5414 USDT |
| 2024-07-12 |
0.4662 USDT |
3,540,817.2698 XRP |
0.4496 USDT |
0.4449 USDT |
0.4774 USDT |
0.4774 USDT |
| 2024-07-11 |
0.4472 USDT |
1,424,574.6969 XRP |
0.4389 USDT |
0.4365 USDT |
0.4554 USDT |
0.4464 USDT |
| 2024-07-10 |
0.4362 USDT |
1,110,405.2617 XRP |
0.4344 USDT |
0.4314 USDT |
0.4422 USDT |
0.4383 USDT |
| 2024-07-09 |
0.4332 USDT |
1,458,268.8257 XRP |
0.4309 USDT |
0.4274 USDT |
0.4378 USDT |
0.4373 USDT |
| 2024-07-08 |
0.4270 USDT |
1,724,081.7531 XRP |
0.4183 USDT |
0.4041 USDT |
0.4431 USDT |
0.4303 USDT |
| 2024-07-07 |
0.4327 USDT |
791,114.8092 XRP |
0.4489 USDT |
0.4217 USDT |
0.4489 USDT |
0.4249 USDT |
| 2024-07-06 |
0.4351 USDT |
429,542.0059 XRP |
0.4249 USDT |
0.4238 USDT |
0.4495 USDT |
0.4490 USDT |
| 2024-07-05 |
0.4076 USDT |
4,049,149.6466 XRP |
0.4327 USDT |
0.3827 USDT |
0.4327 USDT |
0.4262 USDT |
| 2024-07-04 |
0.4489 USDT |
2,178,258.6217 XRP |
0.4674 USDT |
0.4372 USDT |
0.4694 USDT |
0.4454 USDT |
| 2024-07-03 |
0.4768 USDT |
2,068,888.2295 XRP |
0.4853 USDT |
0.4617 USDT |
0.4868 USDT |
0.4671 USDT |
| 2024-07-02 |
0.4828 USDT |
2,050,731.3886 XRP |
0.4770 USDT |
0.4764 USDT |
0.4885 USDT |
0.4846 USDT |
| 2024-07-01 |
0.4802 USDT |
1,517,641.9578 XRP |
0.4759 USDT |
0.4756 USDT |
0.4844 USDT |
0.4779 USDT |
| 2024-06-30 |
0.4730 USDT |
660,634.5953 XRP |
0.4727 USDT |
0.4705 USDT |
0.4753 USDT |
0.4751 USDT |
| 2024-06-29 |
0.4746 USDT |
155,108.0099 XRP |
0.4715 USDT |
0.4715 USDT |
0.4768 USDT |
0.4741 USDT |