Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-28 |
0.4765 USDT |
1,992,231.8926 XRP |
0.4764 USDT |
0.4698 USDT |
0.4808 USDT |
0.4714 USDT |
| 2024-06-27 |
0.4709 USDT |
1,381,418.4606 XRP |
0.4698 USDT |
0.4659 USDT |
0.4770 USDT |
0.4746 USDT |
| 2024-06-26 |
0.4722 USDT |
2,830,811.9875 XRP |
0.4755 USDT |
0.4658 USDT |
0.4778 USDT |
0.4707 USDT |
| 2024-06-25 |
0.4759 USDT |
3,055,921.6180 XRP |
0.4740 USDT |
0.4731 USDT |
0.4796 USDT |
0.4760 USDT |
| 2024-06-24 |
0.4739 USDT |
1,980,626.5223 XRP |
0.4797 USDT |
0.4624 USDT |
0.4821 USDT |
0.4728 USDT |
| 2024-06-23 |
0.4845 USDT |
876,610.6899 XRP |
0.4867 USDT |
0.4742 USDT |
0.4890 USDT |
0.4796 USDT |
| 2024-06-22 |
0.4874 USDT |
482,543.7299 XRP |
0.4888 USDT |
0.4843 USDT |
0.4897 USDT |
0.4872 USDT |
| 2024-06-21 |
0.4889 USDT |
3,092,773.0693 XRP |
0.4888 USDT |
0.4800 USDT |
0.4954 USDT |
0.4903 USDT |
| 2024-06-20 |
0.4950 USDT |
2,429,780.9659 XRP |
0.4928 USDT |
0.4887 USDT |
0.5021 USDT |
0.4890 USDT |
| 2024-06-19 |
0.4926 USDT |
1,644,268.2803 XRP |
0.4909 USDT |
0.4872 USDT |
0.4993 USDT |
0.4935 USDT |
| 2024-06-18 |
0.4902 USDT |
1,841,766.9968 XRP |
0.5056 USDT |
0.4699 USDT |
0.5090 USDT |
0.4879 USDT |
| 2024-06-17 |
0.5043 USDT |
1,743,108.1367 XRP |
0.4890 USDT |
0.4844 USDT |
0.5207 USDT |
0.5077 USDT |
| 2024-06-16 |
0.4921 USDT |
421,500.5080 XRP |
0.4906 USDT |
0.4881 USDT |
0.4992 USDT |
0.4889 USDT |
| 2024-06-15 |
0.4867 USDT |
415,608.1789 XRP |
0.4748 USDT |
0.4741 USDT |
0.5049 USDT |
0.4911 USDT |
| 2024-06-14 |
0.4730 USDT |
1,408,263.9096 XRP |
0.4771 USDT |
0.4600 USDT |
0.4810 USDT |
0.4740 USDT |
| 2024-06-13 |
0.4853 USDT |
986,972.3930 XRP |
0.4909 USDT |
0.4763 USDT |
0.4913 USDT |
0.4790 USDT |
| 2024-06-12 |
0.4877 USDT |
1,587,136.0589 XRP |
0.4807 USDT |
0.4746 USDT |
0.4974 USDT |
0.4916 USDT |
| 2024-06-11 |
0.4829 USDT |
2,181,627.1314 XRP |
0.4966 USDT |
0.4717 USDT |
0.4966 USDT |
0.4797 USDT |
| 2024-06-10 |
0.4981 USDT |
1,044,318.8677 XRP |
0.4984 USDT |
0.4936 USDT |
0.5057 USDT |
0.4969 USDT |