Identifier on Coinbase Pro: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
1.3519 USDT |
137,437.4453 XRP |
1.3567 USDT |
1.3158 USDT |
1.3657 USDT |
1.3519 USDT |
| 2026-02-23 |
1.3722 USDT |
161,683.7574 XRP |
1.3927 USDT |
1.3311 USDT |
1.4238 USDT |
1.3722 USDT |
| 2026-02-22 |
1.4003 USDT |
85,831.6503 XRP |
1.4297 USDT |
1.3804 USDT |
1.4315 USDT |
1.4003 USDT |
| 2026-02-21 |
1.4371 USDT |
108,606.0119 XRP |
1.4209 USDT |
1.4209 USDT |
1.4631 USDT |
1.4371 USDT |
| 2026-02-20 |
1.4193 USDT |
103,055.0803 XRP |
1.4178 USDT |
1.3794 USDT |
1.4384 USDT |
1.4193 USDT |
| 2026-02-19 |
1.4064 USDT |
385,694.5823 XRP |
1.4191 USDT |
1.3820 USDT |
1.4360 USDT |
1.4064 USDT |
| 2026-02-18 |
1.4422 USDT |
65,370.9232 XRP |
1.4759 USDT |
1.4409 USDT |
1.4936 USDT |
1.4422 USDT |
| 2026-02-17 |
1.4827 USDT |
71,434.9563 XRP |
1.4845 USDT |
1.4313 USDT |
1.4936 USDT |
1.4827 USDT |
| 2026-02-16 |
1.4835 USDT |
133,241.5619 XRP |
1.4799 USDT |
1.4490 USDT |
1.5166 USDT |
1.4835 USDT |
| 2026-02-15 |
1.4731 USDT |
463,287.4186 XRP |
1.5121 USDT |
1.4450 USDT |
1.6701 USDT |
1.4731 USDT |
| 2026-02-14 |
1.4954 USDT |
103,930.6493 XRP |
1.4078 USDT |
1.4075 USDT |
1.4957 USDT |
1.4954 USDT |
| 2026-02-13 |
1.4127 USDT |
140,530.8768 XRP |
1.3536 USDT |
1.3500 USDT |
1.4265 USDT |
1.4127 USDT |
| 2026-02-12 |
1.3592 USDT |
308,705.9976 XRP |
1.3798 USDT |
1.3343 USDT |
1.4071 USDT |
1.3592 USDT |
| 2026-02-11 |
1.3820 USDT |
279,796.1816 XRP |
1.4028 USDT |
1.3441 USDT |
1.4195 USDT |
1.3820 USDT |
| 2026-02-10 |
1.3960 USDT |
159,313.5048 XRP |
1.4372 USDT |
1.3919 USDT |
1.4533 USDT |
1.3960 USDT |
| 2026-02-09 |
1.4458 USDT |
678,782.0624 XRP |
1.4325 USDT |
1.3745 USDT |
1.4631 USDT |
1.4458 USDT |
| 2026-02-08 |
1.4647 USDT |
116,218.7688 XRP |
1.4220 USDT |
1.4104 USDT |
1.4689 USDT |
1.4647 USDT |
| 2026-02-07 |
1.4305 USDT |
676,934.5910 XRP |
1.4612 USDT |
1.3868 USDT |
1.4866 USDT |
1.4305 USDT |
| 2026-02-06 |
1.4614 USDT |
2,708,669.9667 XRP |
1.2152 USDT |
1.1198 USDT |
1.5443 USDT |
1.4614 USDT |
| 2026-02-05 |
1.3098 USDT |
929,903.8249 XRP |
1.5123 USDT |
1.2715 USDT |
1.5137 USDT |
1.3098 USDT |
| 2026-02-04 |
1.5191 USDT |
804,364.1815 XRP |
1.5739 USDT |
1.4959 USDT |
1.6118 USDT |
1.5191 USDT |
| 2026-02-03 |
1.6186 USDT |
335,656.8814 XRP |
1.6129 USDT |
1.5275 USDT |
1.6339 USDT |
1.6186 USDT |
| 2026-02-02 |
1.6403 USDT |
633,829.6053 XRP |
1.5938 USDT |
1.5307 USDT |
1.6561 USDT |
1.6403 USDT |
| 2026-02-01 |
1.5939 USDT |
250,908.3252 XRP |
1.6499 USDT |
1.5771 USDT |
1.6792 USDT |
1.5939 USDT |
| 2026-01-31 |
1.6135 USDT |
740,328.7606 XRP |
1.7369 USDT |
1.5051 USDT |
1.7536 USDT |
1.6135 USDT |
| 2026-01-30 |
1.7293 USDT |
494,391.5605 XRP |
1.8088 USDT |
1.7117 USDT |
1.8093 USDT |
1.7293 USDT |
| 2026-01-29 |
1.8103 USDT |
180,966.2678 XRP |
1.9099 USDT |
1.7780 USDT |
1.9099 USDT |
1.8103 USDT |
| 2026-01-28 |
1.9109 USDT |
47,844.5209 XRP |
1.9160 USDT |
1.8977 USDT |
1.9407 USDT |
1.9109 USDT |
| 2026-01-27 |
1.9133 USDT |
101,639.1514 XRP |
1.9037 USDT |
1.8751 USDT |
1.9271 USDT |
1.9133 USDT |
| 2026-01-26 |
1.9029 USDT |
215,771.0026 XRP |
1.8343 USDT |
1.8343 USDT |
1.9449 USDT |
1.9029 USDT |
| 2026-01-25 |
1.8325 USDT |
108,818.4426 XRP |
1.9137 USDT |
1.8113 USDT |
1.9137 USDT |
1.8325 USDT |
| 2026-01-24 |
1.9173 USDT |
72,375.5885 XRP |
1.9199 USDT |
1.9121 USDT |
1.9275 USDT |
1.9173 USDT |
| 2026-01-23 |
1.9264 USDT |
172,628.3573 XRP |
1.9231 USDT |
1.8879 USDT |
1.9649 USDT |
1.9264 USDT |
| 2026-01-22 |
1.9223 USDT |
154,350.0338 XRP |
1.9542 USDT |
1.9033 USDT |
1.9661 USDT |
1.9223 USDT |
| 2026-01-21 |
1.8760 USDT |
104,151.4957 XRP |
1.8944 USDT |
1.8760 USDT |
1.9588 USDT |
1.8760 USDT |
| 2026-01-20 |
1.8896 USDT |
371,900.3021 XRP |
1.9867 USDT |
1.8123 USDT |
1.9893 USDT |
1.8896 USDT |
| 2026-01-19 |
1.9934 USDT |
418,803.8096 XRP |
1.9858 USDT |
1.8529 USDT |
2.0402 USDT |
1.9934 USDT |
| 2026-01-18 |
2.0619 USDT |
37,205.2118 XRP |
2.0629 USDT |
2.0463 USDT |
2.0652 USDT |
2.0619 USDT |
| 2026-01-17 |
2.0742 USDT |
42,045.8138 XRP |
2.0681 USDT |
2.0566 USDT |
2.0826 USDT |
2.0742 USDT |
| 2026-01-16 |
2.0496 USDT |
71,523.5579 XRP |
2.0810 USDT |
2.0272 USDT |
2.0858 USDT |
2.0496 USDT |
| 2026-01-15 |
2.0789 USDT |
146,688.1970 XRP |
2.1394 USDT |
2.0550 USDT |
2.1433 USDT |
2.0789 USDT |
| 2026-01-14 |
2.1497 USDT |
307,333.3961 XRP |
2.1676 USDT |
2.1120 USDT |
2.1909 USDT |
2.1497 USDT |
| 2026-01-13 |
2.1729 USDT |
285,156.4842 XRP |
2.0530 USDT |
2.0490 USDT |
2.1813 USDT |
2.1729 USDT |
| 2026-01-12 |
2.0540 USDT |
166,038.9157 XRP |
2.0712 USDT |
2.0356 USDT |
2.1077 USDT |
2.0540 USDT |
| 2026-01-11 |
2.0600 USDT |
104,961.0395 XRP |
2.0892 USDT |
2.0462 USDT |
2.1075 USDT |
2.0600 USDT |
| 2026-01-10 |
2.0963 USDT |
95,092.2455 XRP |
2.0952 USDT |
2.0810 USDT |
2.1094 USDT |
2.0963 USDT |
| 2026-01-09 |
2.0805 USDT |
440,843.6972 XRP |
2.1222 USDT |
2.0746 USDT |
2.1575 USDT |
2.0805 USDT |
| 2026-01-08 |
2.1419 USDT |
387,719.3020 XRP |
2.1635 USDT |
2.0675 USDT |
2.1892 USDT |
2.1419 USDT |
| 2026-01-07 |
2.1975 USDT |
234,982.1427 XRP |
2.2993 USDT |
2.1720 USDT |
2.3199 USDT |
2.1975 USDT |
| 2026-01-06 |
2.2906 USDT |
662,407.5662 XRP |
2.3500 USDT |
2.2048 USDT |
2.4156 USDT |
2.2906 USDT |