Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
0.5299 USDT |
313,534.0610 XRP |
0.5317 USDT |
0.5269 USDT |
0.5345 USDT |
0.5306 USDT |
| 2024-01-26 |
0.5206 USDT |
773,609.4088 XRP |
0.5137 USDT |
0.5090 USDT |
0.5363 USDT |
0.5317 USDT |
| 2024-01-25 |
0.5114 USDT |
462,819.3768 XRP |
0.5182 USDT |
0.5039 USDT |
0.5182 USDT |
0.5138 USDT |
| 2024-01-24 |
0.5156 USDT |
595,584.3760 XRP |
0.5176 USDT |
0.5115 USDT |
0.5184 USDT |
0.5176 USDT |
| 2024-01-23 |
0.5136 USDT |
1,090,712.8954 XRP |
0.5288 USDT |
0.4967 USDT |
0.5317 USDT |
0.5094 USDT |
| 2024-01-22 |
0.5324 USDT |
740,773.6293 XRP |
0.5479 USDT |
0.5172 USDT |
0.5484 USDT |
0.5267 USDT |
| 2024-01-21 |
0.5509 USDT |
634,345.7363 XRP |
0.5536 USDT |
0.5488 USDT |
0.5548 USDT |
0.5502 USDT |
| 2024-01-20 |
0.5472 USDT |
179,173.6907 XRP |
0.5438 USDT |
0.5399 USDT |
0.5531 USDT |
0.5531 USDT |
| 2024-01-19 |
0.5411 USDT |
1,129,176.0677 XRP |
0.5526 USDT |
0.5225 USDT |
0.5534 USDT |
0.5464 USDT |
| 2024-01-18 |
0.5606 USDT |
930,456.3095 XRP |
0.5682 USDT |
0.5432 USDT |
0.5688 USDT |
0.5494 USDT |
| 2024-01-17 |
0.5702 USDT |
675,855.0288 XRP |
0.5761 USDT |
0.5617 USDT |
0.5763 USDT |
0.5693 USDT |
| 2024-01-16 |
0.5752 USDT |
548,115.1086 XRP |
0.5761 USDT |
0.5665 USDT |
0.5796 USDT |
0.5761 USDT |
| 2024-01-15 |
0.5790 USDT |
828,815.9384 XRP |
0.5777 USDT |
0.5692 USDT |
0.5892 USDT |
0.5778 USDT |
| 2024-01-14 |
0.5824 USDT |
474,432.8404 XRP |
0.5747 USDT |
0.5721 USDT |
0.5926 USDT |
0.5863 USDT |
| 2024-01-13 |
0.5737 USDT |
272,351.6493 XRP |
0.5713 USDT |
0.5632 USDT |
0.5772 USDT |
0.5753 USDT |