Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.6099 USDT |
1,070,162.5992 XRP |
0.6029 USDT |
0.5873 USDT |
0.6240 USDT |
0.6204 USDT |
| 2024-03-16 |
0.6185 USDT |
1,757,152.6569 XRP |
0.6342 USDT |
0.5933 USDT |
0.6468 USDT |
0.5966 USDT |
| 2024-03-15 |
0.6292 USDT |
3,397,554.3982 XRP |
0.6696 USDT |
0.5986 USDT |
0.6747 USDT |
0.6328 USDT |
| 2024-03-14 |
0.6773 USDT |
4,555,175.3087 XRP |
0.6893 USDT |
0.6374 USDT |
0.7068 USDT |
0.6707 USDT |
| 2024-03-13 |
0.6854 USDT |
2,321,402.7011 XRP |
0.6890 USDT |
0.6700 USDT |
0.7022 USDT |
0.6894 USDT |
| 2024-03-12 |
0.6928 USDT |
3,219,336.3240 XRP |
0.7228 USDT |
0.6586 USDT |
0.7326 USDT |
0.6878 USDT |
| 2024-03-11 |
0.6894 USDT |
9,175,505.3103 XRP |
0.6073 USDT |
0.5836 USDT |
0.7752 USDT |
0.7298 USDT |
| 2024-03-10 |
0.6153 USDT |
793,358.7528 XRP |
0.6201 USDT |
0.6025 USDT |
0.6276 USDT |
0.6096 USDT |
| 2024-03-09 |
0.6233 USDT |
715,743.3623 XRP |
0.6201 USDT |
0.6163 USDT |
0.6318 USDT |
0.6223 USDT |
| 2024-03-08 |
0.6132 USDT |
3,331,173.3491 XRP |
0.6289 USDT |
0.6010 USDT |
0.6331 USDT |
0.6192 USDT |
| 2024-03-07 |
0.6262 USDT |
3,026,330.3245 XRP |
0.6128 USDT |
0.6076 USDT |
0.6385 USDT |
0.6304 USDT |
| 2024-03-06 |
0.5997 USDT |
2,224,149.8523 XRP |
0.5920 USDT |
0.5762 USDT |
0.6233 USDT |
0.6116 USDT |
| 2024-03-05 |
0.6020 USDT |
4,861,212.8564 XRP |
0.6475 USDT |
0.5365 USDT |
0.6685 USDT |
0.5907 USDT |
| 2024-03-04 |
0.6462 USDT |
2,964,445.1257 XRP |
0.6258 USDT |
0.6150 USDT |
0.6646 USDT |
0.6474 USDT |
| 2024-03-03 |
0.6175 USDT |
1,170,980.3006 XRP |
0.6426 USDT |
0.5886 USDT |
0.6426 USDT |
0.6281 USDT |
| 2024-03-02 |
0.6321 USDT |
2,827,232.8506 XRP |
0.6018 USDT |
0.6006 USDT |
0.6498 USDT |
0.6410 USDT |
| 2024-03-01 |
0.5919 USDT |
1,456,827.3439 XRP |
0.5866 USDT |
0.5830 USDT |
0.6023 USDT |
0.6002 USDT |
| 2024-02-29 |
0.5968 USDT |
3,880,887.3636 XRP |
0.5745 USDT |
0.5676 USDT |
0.6251 USDT |
0.5784 USDT |
| 2024-02-28 |
0.5764 USDT |
3,639,751.8183 XRP |
0.5891 USDT |
0.5300 USDT |
0.6060 USDT |
0.5751 USDT |
| 2024-02-27 |
0.5670 USDT |
2,032,458.1915 XRP |
0.5506 USDT |
0.5482 USDT |
0.5966 USDT |
0.5802 USDT |
| 2024-02-26 |
0.5433 USDT |
1,560,732.3559 XRP |
0.5420 USDT |
0.5292 USDT |
0.5523 USDT |
0.5506 USDT |
| 2024-02-25 |
0.5438 USDT |
311,834.4658 XRP |
0.5445 USDT |
0.5421 USDT |
0.5483 USDT |
0.5442 USDT |
| 2024-02-24 |
0.5445 USDT |
729,681.9235 XRP |
0.5347 USDT |
0.5318 USDT |
0.5478 USDT |
0.5447 USDT |
| 2024-02-23 |
0.5333 USDT |
1,245,989.5114 XRP |
0.5423 USDT |
0.5245 USDT |
0.5437 USDT |
0.5350 USDT |
| 2024-02-22 |
0.5450 USDT |
1,310,113.1983 XRP |
0.5474 USDT |
0.5373 USDT |
0.5515 USDT |
0.5410 USDT |
| 2024-02-21 |
0.5465 USDT |
2,460,305.3743 XRP |
0.5620 USDT |
0.5334 USDT |
0.5628 USDT |
0.5480 USDT |
| 2024-02-20 |
0.5617 USDT |
2,001,838.3227 XRP |
0.5625 USDT |
0.5448 USDT |
0.5745 USDT |
0.5656 USDT |
| 2024-02-19 |
0.5602 USDT |
1,816,352.4227 XRP |
0.5576 USDT |
0.5544 USDT |
0.5676 USDT |
0.5636 USDT |
| 2024-02-18 |
0.5575 USDT |
414,340.5164 XRP |
0.5495 USDT |
0.5476 USDT |
0.5620 USDT |
0.5579 USDT |
| 2024-02-17 |
0.5511 USDT |
448,832.6090 XRP |
0.5632 USDT |
0.5397 USDT |
0.5650 USDT |
0.5509 USDT |
| 2024-02-16 |
0.5648 USDT |
1,474,965.1324 XRP |
0.5609 USDT |
0.5528 USDT |
0.5792 USDT |
0.5638 USDT |
| 2024-02-15 |
0.5519 USDT |
2,712,025.6636 XRP |
0.5386 USDT |
0.5372 USDT |
0.5764 USDT |
0.5643 USDT |
| 2024-02-14 |
0.5325 USDT |
1,333,962.6128 XRP |
0.5244 USDT |
0.5206 USDT |
0.5418 USDT |
0.5391 USDT |
| 2024-02-13 |
0.5252 USDT |
1,256,424.1739 XRP |
0.5316 USDT |
0.5141 USDT |
0.5333 USDT |
0.5279 USDT |
| 2024-02-12 |
0.5256 USDT |
1,372,350.8000 XRP |
0.5260 USDT |
0.5150 USDT |
0.5375 USDT |
0.5325 USDT |
| 2024-02-11 |
0.5288 USDT |
739,165.2023 XRP |
0.5238 USDT |
0.5221 USDT |
0.5357 USDT |
0.5247 USDT |
| 2024-02-10 |
0.5233 USDT |
405,830.9079 XRP |
0.5260 USDT |
0.5189 USDT |
0.5275 USDT |
0.5254 USDT |
| 2024-02-09 |
0.5223 USDT |
868,229.1925 XRP |
0.5148 USDT |
0.5143 USDT |
0.5278 USDT |
0.5253 USDT |
| 2024-02-08 |
0.5146 USDT |
2,098,670.0192 XRP |
0.5138 USDT |
0.5105 USDT |
0.5190 USDT |
0.5137 USDT |
| 2024-02-07 |
0.5079 USDT |
1,366,544.6310 XRP |
0.5050 USDT |
0.4999 USDT |
0.5151 USDT |
0.5141 USDT |
| 2024-02-06 |
0.5037 USDT |
1,577,483.2025 XRP |
0.5068 USDT |
0.4985 USDT |
0.5107 USDT |
0.5095 USDT |
| 2024-02-05 |
0.5058 USDT |
1,300,710.9592 XRP |
0.5034 USDT |
0.4976 USDT |
0.5139 USDT |
0.5087 USDT |
| 2024-02-04 |
0.5120 USDT |
316,269.2436 XRP |
0.5190 USDT |
0.5009 USDT |
0.5191 USDT |
0.5018 USDT |
| 2024-02-03 |
0.5204 USDT |
1,547,321.9741 XRP |
0.5100 USDT |
0.5059 USDT |
0.5267 USDT |
0.5197 USDT |
| 2024-02-02 |
0.5039 USDT |
968,306.9225 XRP |
0.5054 USDT |
0.4991 USDT |
0.5074 USDT |
0.5068 USDT |
| 2024-02-01 |
0.4990 USDT |
1,686,618.8899 XRP |
0.5037 USDT |
0.4907 USDT |
0.5105 USDT |
0.5044 USDT |
| 2024-01-31 |
0.5066 USDT |
2,485,034.0088 XRP |
0.5105 USDT |
0.4850 USDT |
0.5147 USDT |
0.5029 USDT |
| 2024-01-30 |
0.5248 USDT |
1,112,012.7283 XRP |
0.5348 USDT |
0.5075 USDT |
0.5384 USDT |
0.5117 USDT |
| 2024-01-29 |
0.5299 USDT |
1,170,054.9111 XRP |
0.5238 USDT |
0.5196 USDT |
0.5389 USDT |
0.5373 USDT |
| 2024-01-28 |
0.5284 USDT |
405,554.8101 XRP |
0.5297 USDT |
0.5219 USDT |
0.5350 USDT |
0.5236 USDT |