Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.5866 USDT |
518,368.6588 XRP |
0.5851 USDT |
0.5791 USDT |
0.5928 USDT |
0.5881 USDT |
| 2024-09-16 |
0.5730 USDT |
652,341.0523 XRP |
0.5687 USDT |
0.5604 USDT |
0.5911 USDT |
0.5860 USDT |
| 2024-09-15 |
0.5863 USDT |
474,008.7166 XRP |
0.5958 USDT |
0.5748 USDT |
0.5958 USDT |
0.5771 USDT |
| 2024-09-14 |
0.5840 USDT |
1,251,725.2289 XRP |
0.5719 USDT |
0.5706 USDT |
0.5938 USDT |
0.5921 USDT |
| 2024-09-13 |
0.5656 USDT |
670,627.5760 XRP |
0.5630 USDT |
0.5550 USDT |
0.5730 USDT |
0.5710 USDT |
| 2024-09-12 |
0.5593 USDT |
1,332,871.6389 XRP |
0.5350 USDT |
0.5336 USDT |
0.5873 USDT |
0.5633 USDT |
| 2024-09-11 |
0.5334 USDT |
321,249.6255 XRP |
0.5410 USDT |
0.5239 USDT |
0.5410 USDT |
0.5367 USDT |
| 2024-09-10 |
0.5379 USDT |
544,708.9598 XRP |
0.5381 USDT |
0.5338 USDT |
0.5415 USDT |
0.5399 USDT |
| 2024-09-09 |
0.5328 USDT |
533,808.9523 XRP |
0.5290 USDT |
0.5273 USDT |
0.5426 USDT |
0.5399 USDT |
| 2024-09-08 |
0.5266 USDT |
262,209.2529 XRP |
0.5243 USDT |
0.5212 USDT |
0.5315 USDT |
0.5263 USDT |
| 2024-09-07 |
0.5275 USDT |
441,119.2565 XRP |
0.5218 USDT |
0.5199 USDT |
0.5323 USDT |
0.5300 USDT |
| 2024-09-06 |
0.5292 USDT |
1,065,089.4286 XRP |
0.5447 USDT |
0.5031 USDT |
0.5470 USDT |
0.5109 USDT |
| 2024-09-05 |
0.5521 USDT |
442,178.0228 XRP |
0.5574 USDT |
0.5398 USDT |
0.5591 USDT |
0.5456 USDT |
| 2024-09-04 |
0.5523 USDT |
685,455.8052 XRP |
0.5569 USDT |
0.5334 USDT |
0.5645 USDT |
0.5598 USDT |
| 2024-09-03 |
0.5643 USDT |
460,568.2354 XRP |
0.5674 USDT |
0.5575 USDT |
0.5720 USDT |
0.5637 USDT |
| 2024-09-02 |
0.5534 USDT |
270,746.0493 XRP |
0.5486 USDT |
0.5443 USDT |
0.5645 USDT |
0.5645 USDT |
| 2024-09-01 |
0.5578 USDT |
488,788.1630 XRP |
0.5661 USDT |
0.5518 USDT |
0.5662 USDT |
0.5573 USDT |
| 2024-08-31 |
0.5668 USDT |
344,967.7502 XRP |
0.5666 USDT |
0.5631 USDT |
0.5719 USDT |
0.5664 USDT |
| 2024-08-30 |
0.5598 USDT |
1,601,678.5114 XRP |
0.5608 USDT |
0.5465 USDT |
0.5681 USDT |
0.5671 USDT |
| 2024-08-29 |
0.5714 USDT |
831,125.2485 XRP |
0.5689 USDT |
0.5583 USDT |
0.5765 USDT |
0.5615 USDT |
| 2024-08-28 |
0.5727 USDT |
1,466,314.3378 XRP |
0.5647 USDT |
0.5571 USDT |
0.5842 USDT |
0.5704 USDT |
| 2024-08-27 |
0.5827 USDT |
2,610,955.7555 XRP |
0.5881 USDT |
0.5539 USDT |
0.5999 USDT |
0.5652 USDT |
| 2024-08-26 |
0.5918 USDT |
1,085,029.1711 XRP |
0.6009 USDT |
0.5790 USDT |
0.6019 USDT |
0.5855 USDT |
| 2024-08-25 |
0.6028 USDT |
460,096.5870 XRP |
0.6126 USDT |
0.5957 USDT |
0.6135 USDT |
0.6026 USDT |
| 2024-08-24 |
0.6127 USDT |
1,646,594.9648 XRP |
0.6108 USDT |
0.6051 USDT |
0.6304 USDT |
0.6116 USDT |
| 2024-08-23 |
0.6018 USDT |
2,039,484.4223 XRP |
0.5978 USDT |
0.5915 USDT |
0.6105 USDT |
0.6082 USDT |
| 2024-08-22 |
0.5980 USDT |
933,844.5628 XRP |
0.6003 USDT |
0.5928 USDT |
0.6038 USDT |
0.5965 USDT |
| 2024-08-21 |
0.5953 USDT |
1,759,668.0224 XRP |
0.5946 USDT |
0.5858 USDT |
0.6050 USDT |
0.6029 USDT |
| 2024-08-20 |
0.6009 USDT |
1,668,940.5486 XRP |
0.5980 USDT |
0.5881 USDT |
0.6143 USDT |
0.5970 USDT |
| 2024-08-19 |
0.5838 USDT |
1,601,707.2980 XRP |
0.5632 USDT |
0.5614 USDT |
0.6090 USDT |
0.5974 USDT |
| 2024-08-18 |
0.5714 USDT |
2,056,087.5000 XRP |
0.5663 USDT |
0.5648 USDT |
0.5835 USDT |
0.5707 USDT |
| 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 |