Identifier on Coinbase Pro: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-04 |
1.1672 USDT |
341,054.7569 XRP |
1.2061 USDT |
1.1417 USDT |
1.2120 USDT |
1.1672 USDT |
| 2026-06-03 |
1.2018 USDT |
321,856.5433 XRP |
1.2163 USDT |
1.1871 USDT |
1.2481 USDT |
1.2018 USDT |
| 2026-06-02 |
1.2116 USDT |
342,841.6616 XRP |
1.2901 USDT |
1.1952 USDT |
1.2901 USDT |
1.2116 USDT |
| 2026-06-01 |
1.2970 USDT |
123,482.2061 XRP |
1.3375 USDT |
1.2809 USDT |
1.3396 USDT |
1.2970 USDT |
| 2026-05-31 |
1.3287 USDT |
90,243.5005 XRP |
1.3390 USDT |
1.3215 USDT |
1.3455 USDT |
1.3287 USDT |
| 2026-05-30 |
1.3430 USDT |
136,636.3782 XRP |
1.3294 USDT |
1.3294 USDT |
1.3652 USDT |
1.3430 USDT |
| 2026-05-29 |
1.3276 USDT |
2,081,225.5841 XRP |
1.3179 USDT |
1.2799 USDT |
1.3326 USDT |
1.3276 USDT |
| 2026-05-28 |
1.3154 USDT |
129,453.9591 XRP |
1.3088 USDT |
1.2685 USDT |
1.3377 USDT |
1.3154 USDT |
| 2026-05-27 |
1.3060 USDT |
133,591.8924 XRP |
1.3307 USDT |
1.3043 USDT |
1.3432 USDT |
1.3060 USDT |
| 2026-05-26 |
1.3296 USDT |
58,141.2765 XRP |
1.3422 USDT |
1.3284 USDT |
1.3652 USDT |
1.3296 USDT |
| 2026-05-25 |
1.3506 USDT |
174,071.6573 XRP |
1.3537 USDT |
1.3083 USDT |
1.3649 USDT |
1.3506 USDT |
| 2026-05-24 |
1.3482 USDT |
504,035.9103 XRP |
1.3583 USDT |
1.3331 USDT |
1.3697 USDT |
1.3482 USDT |
| 2026-05-23 |
1.3604 USDT |
150,239.2246 XRP |
1.3337 USDT |
1.3027 USDT |
1.3754 USDT |
1.3604 USDT |
| 2026-05-22 |
1.3303 USDT |
149,271.7043 XRP |
1.3700 USDT |
1.3303 USDT |
1.3766 USDT |
1.3303 USDT |
| 2026-05-21 |
1.3751 USDT |
89,123.1992 XRP |
1.3776 USDT |
1.3553 USDT |
1.3864 USDT |
1.3751 USDT |
| 2026-05-20 |
1.3644 USDT |
67,959.6784 XRP |
1.3633 USDT |
1.3488 USDT |
1.3807 USDT |
1.3644 USDT |
| 2026-05-19 |
1.3635 USDT |
263,521.3860 XRP |
1.3927 USDT |
1.3532 USDT |
1.3941 USDT |
1.3635 USDT |
| 2026-05-18 |
1.3912 USDT |
335,168.8174 XRP |
1.4001 USDT |
1.3672 USDT |
1.4024 USDT |
1.3912 USDT |
| 2026-05-17 |
1.4007 USDT |
238,414.6635 XRP |
1.4092 USDT |
1.3713 USDT |
1.4284 USDT |
1.4007 USDT |
| 2026-05-16 |
1.4147 USDT |
249,076.1349 XRP |
1.4337 USDT |
1.3966 USDT |
1.4389 USDT |
1.4147 USDT |
| 2026-05-15 |
1.4343 USDT |
271,977.7002 XRP |
1.4876 USDT |
1.4295 USDT |
1.5000 USDT |
1.4343 USDT |
| 2026-05-14 |
1.4872 USDT |
739,412.7762 XRP |
1.4296 USDT |
1.4271 USDT |
1.5489 USDT |
1.4872 USDT |
| 2026-05-13 |
1.4253 USDT |
292,014.7987 XRP |
1.4388 USDT |
1.4109 USDT |
1.4685 USDT |
1.4253 USDT |
| 2026-05-12 |
1.4370 USDT |
247,954.3288 XRP |
1.4795 USDT |
1.4203 USDT |
1.4795 USDT |
1.4370 USDT |
| 2026-05-11 |
1.4793 USDT |
181,663.5135 XRP |
1.4620 USDT |
1.4426 USDT |
1.4870 USDT |
1.4793 USDT |
| 2026-05-10 |
1.4730 USDT |
294,365.2537 XRP |
1.4218 USDT |
1.4151 USDT |
1.5072 USDT |
1.4730 USDT |
| 2026-05-09 |
1.4225 USDT |
122,962.0626 XRP |
1.4262 USDT |
1.4123 USDT |
1.4340 USDT |
1.4225 USDT |
| 2026-05-08 |
1.4144 USDT |
48,986.9182 XRP |
1.3867 USDT |
1.3826 USDT |
1.4268 USDT |
1.4144 USDT |
| 2026-05-07 |
1.3851 USDT |
119,471.7987 XRP |
1.4239 USDT |
1.3802 USDT |
1.4239 USDT |
1.3851 USDT |
| 2026-05-06 |
1.4250 USDT |
257,853.7253 XRP |
1.4137 USDT |
1.4080 USDT |
1.4547 USDT |
1.4250 USDT |
| 2026-05-05 |
1.4148 USDT |
189,176.4801 XRP |
1.3970 USDT |
1.3970 USDT |
1.4199 USDT |
1.4148 USDT |
| 2026-05-04 |
1.3926 USDT |
242,786.8961 XRP |
1.3892 USDT |
1.3834 USDT |
1.4193 USDT |
1.3926 USDT |
| 2026-05-03 |
1.3943 USDT |
19,714.1598 XRP |
1.3864 USDT |
1.3864 USDT |
1.4035 USDT |
1.3943 USDT |
| 2026-05-02 |
1.3924 USDT |
66,145.7467 XRP |
1.3896 USDT |
1.3820 USDT |
1.3992 USDT |
1.3924 USDT |
| 2026-05-01 |
1.3836 USDT |
140,800.7712 XRP |
1.3713 USDT |
1.3654 USDT |
1.4000 USDT |
1.3836 USDT |
| 2026-04-30 |
1.3672 USDT |
89,797.8317 XRP |
1.3708 USDT |
1.3596 USDT |
1.3841 USDT |
1.3672 USDT |
| 2026-04-29 |
1.3697 USDT |
70,832.7437 XRP |
1.3797 USDT |
1.3461 USDT |
1.4057 USDT |
1.3697 USDT |
| 2026-04-28 |
1.3788 USDT |
285,962.7087 XRP |
1.3981 USDT |
1.3687 USDT |
1.4000 USDT |
1.3788 USDT |
| 2026-04-27 |
1.3999 USDT |
139,999.0863 XRP |
1.4342 USDT |
1.3848 USDT |
1.4461 USDT |
1.3999 USDT |
| 2026-04-26 |
1.4337 USDT |
7,002.9991 XRP |
1.4205 USDT |
1.4188 USDT |
1.4338 USDT |
1.4337 USDT |
| 2026-04-25 |
1.4247 USDT |
23,623.7522 XRP |
1.4361 USDT |
1.4190 USDT |
1.4362 USDT |
1.4247 USDT |
| 2026-04-24 |
1.4327 USDT |
10,064.5023 XRP |
1.4392 USDT |
1.4255 USDT |
1.4496 USDT |
1.4327 USDT |
| 2026-04-23 |
1.4335 USDT |
96,684.8876 XRP |
1.4270 USDT |
1.4099 USDT |
1.4400 USDT |
1.4335 USDT |
| 2026-04-22 |
1.4305 USDT |
363,770.1833 XRP |
1.4322 USDT |
1.4287 USDT |
1.4621 USDT |
1.4305 USDT |
| 2026-04-21 |
1.4199 USDT |
115,690.0798 XRP |
1.4271 USDT |
1.4125 USDT |
1.4461 USDT |
1.4199 USDT |
| 2026-04-20 |
1.4228 USDT |
54,265.3091 XRP |
1.3977 USDT |
1.3968 USDT |
1.4354 USDT |
1.4228 USDT |
| 2026-04-19 |
1.3933 USDT |
345,114.1685 XRP |
1.4309 USDT |
1.3919 USDT |
1.4461 USDT |
1.3933 USDT |
| 2026-04-18 |
1.4369 USDT |
59,966.6988 XRP |
1.4740 USDT |
1.4247 USDT |
1.4758 USDT |
1.4369 USDT |
| 2026-04-17 |
1.4740 USDT |
299,054.7145 XRP |
1.4478 USDT |
1.4233 USDT |
1.5082 USDT |
1.4740 USDT |
| 2026-04-16 |
1.4566 USDT |
107,427.0731 XRP |
1.3984 USDT |
1.3943 USDT |
1.4654 USDT |
1.4566 USDT |