Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-12 |
0.5882 USDT |
1,481,670.0852 XRP |
0.6033 USDT |
0.5521 USDT |
0.6033 USDT |
0.5677 USDT |
| 2024-01-11 |
0.6040 USDT |
1,781,079.8445 XRP |
0.6010 USDT |
0.5863 USDT |
0.6236 USDT |
0.5996 USDT |
| 2024-01-10 |
0.5756 USDT |
1,776,699.7400 XRP |
0.5669 USDT |
0.5493 USDT |
0.6146 USDT |
0.6092 USDT |
| 2024-01-09 |
0.5675 USDT |
2,289,257.0853 XRP |
0.5776 USDT |
0.5539 USDT |
0.5786 USDT |
0.5682 USDT |
| 2024-01-08 |
0.5675 USDT |
995,355.5261 XRP |
0.5511 USDT |
0.5450 USDT |
0.5814 USDT |
0.5785 USDT |
| 2024-01-07 |
0.5671 USDT |
144,357.1073 XRP |
0.5679 USDT |
0.5612 USDT |
0.5724 USDT |
0.5643 USDT |
| 2024-01-06 |
0.5685 USDT |
379,192.6900 XRP |
0.5725 USDT |
0.5575 USDT |
0.5736 USDT |
0.5665 USDT |
| 2024-01-05 |
0.5702 USDT |
1,145,523.8024 XRP |
0.5872 USDT |
0.5535 USDT |
0.5878 USDT |
0.5753 USDT |
| 2024-01-04 |
0.5810 USDT |
966,848.9311 XRP |
0.5818 USDT |
0.5699 USDT |
0.5916 USDT |
0.5912 USDT |
| 2024-01-03 |
0.5732 USDT |
5,075,847.9282 XRP |
0.6243 USDT |
0.4885 USDT |
0.6390 USDT |
0.5871 USDT |
| 2024-01-02 |
0.6293 USDT |
1,368,046.0882 XRP |
0.6293 USDT |
0.6219 USDT |
0.6396 USDT |
0.6271 USDT |
| 2024-01-01 |
0.6211 USDT |
696,870.6624 XRP |
0.6154 USDT |
0.6087 USDT |
0.6286 USDT |
0.6265 USDT |
| 2023-12-31 |
0.6187 USDT |
790,294.4990 XRP |
0.6208 USDT |
0.6067 USDT |
0.6280 USDT |
0.6120 USDT |
| 2023-12-30 |
0.6238 USDT |
529,048.3522 XRP |
0.6232 USDT |
0.6165 USDT |
0.6294 USDT |
0.6220 USDT |
| 2023-12-29 |
0.6246 USDT |
1,336,181.1045 XRP |
0.6347 USDT |
0.6122 USDT |
0.6360 USDT |
0.6195 USDT |
| 2023-12-28 |
0.6361 USDT |
2,093,340.2708 XRP |
0.6346 USDT |
0.6254 USDT |
0.6573 USDT |
0.6322 USDT |
| 2023-12-27 |
0.6288 USDT |
1,173,226.9311 XRP |
0.6212 USDT |
0.6134 USDT |
0.6427 USDT |
0.6411 USDT |
| 2023-12-26 |
0.6153 USDT |
1,263,487.2188 XRP |
0.6461 USDT |
0.5993 USDT |
0.6461 USDT |
0.6211 USDT |
| 2023-12-25 |
0.6376 USDT |
2,688,714.6626 XRP |
0.6129 USDT |
0.6089 USDT |
0.6484 USDT |
0.6435 USDT |
| 2023-12-24 |
0.6193 USDT |
756,563.8917 XRP |
0.6191 USDT |
0.6110 USDT |
0.6290 USDT |
0.6197 USDT |
| 2023-12-23 |
0.6174 USDT |
352,556.2935 XRP |
0.6242 USDT |
0.6110 USDT |
0.6242 USDT |
0.6179 USDT |
| 2023-12-22 |
0.6195 USDT |
1,099,556.8524 XRP |
0.6243 USDT |
0.6155 USDT |
0.6310 USDT |
0.6214 USDT |
| 2023-12-21 |
0.6170 USDT |
974,001.0048 XRP |
0.6150 USDT |
0.6108 USDT |
0.6246 USDT |
0.6233 USDT |
| 2023-12-20 |
0.6180 USDT |
1,188,791.6020 XRP |
0.6044 USDT |
0.6024 USDT |
0.6260 USDT |
0.6190 USDT |
| 2023-12-19 |
0.6033 USDT |
1,517,280.6473 XRP |
0.6110 USDT |
0.5971 USDT |
0.6169 USDT |
0.6056 USDT |
| 2023-12-18 |
0.5997 USDT |
1,636,248.5561 XRP |
0.6122 USDT |
0.5793 USDT |
0.6142 USDT |
0.6113 USDT |
| 2023-12-17 |
0.6170 USDT |
496,595.8365 XRP |
0.6200 USDT |
0.6130 USDT |
0.6230 USDT |
0.6164 USDT |
| 2023-12-16 |
0.6213 USDT |
285,189.8375 XRP |
0.6157 USDT |
0.6109 USDT |
0.6254 USDT |
0.6192 USDT |
| 2023-12-15 |
0.6321 USDT |
1,172,256.5097 XRP |
0.6315 USDT |
0.6161 USDT |
0.6436 USDT |
0.6206 USDT |
| 2023-12-14 |
0.6267 USDT |
1,565,278.8706 XRP |
0.6269 USDT |
0.6055 USDT |
0.6377 USDT |
0.6334 USDT |
| 2023-12-13 |
0.6104 USDT |
1,181,107.1010 XRP |
0.6194 USDT |
0.5941 USDT |
0.6268 USDT |
0.6262 USDT |
| 2023-12-12 |
0.6198 USDT |
453,684.5761 XRP |
0.6184 USDT |
0.6072 USDT |
0.6260 USDT |
0.6192 USDT |
| 2023-12-11 |
0.6239 USDT |
3,030,853.0325 XRP |
0.6617 USDT |
0.6022 USDT |
0.6627 USDT |
0.6198 USDT |
| 2023-12-10 |
0.6615 USDT |
1,025,355.1375 XRP |
0.6607 USDT |
0.6473 USDT |
0.6703 USDT |
0.6642 USDT |