Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.3011 USDT |
2,052,286.5704 XRP |
1.2993 USDT |
1.2919 USDT |
1.3096 USDT |
1.2946 USDT |
| 2026-09-16 |
1.2848 USDT |
4,091,624.8210 XRP |
1.2829 USDT |
1.2489 USDT |
1.3186 USDT |
1.3006 USDT |
| 2026-09-15 |
1.3633 USDT |
5,467,383.9269 XRP |
1.4259 USDT |
1.2655 USDT |
1.4589 USDT |
1.2841 USDT |
| 2026-09-14 |
1.4269 USDT |
2,726,171.2396 XRP |
1.3423 USDT |
1.3358 USDT |
1.4912 USDT |
1.4280 USDT |
| 2026-09-13 |
1.3576 USDT |
1,297,418.0734 XRP |
1.3662 USDT |
1.3329 USDT |
1.3700 USDT |
1.3409 USDT |
| 2026-09-12 |
1.3668 USDT |
1,860,078.0442 XRP |
1.3556 USDT |
1.3548 USDT |
1.3745 USDT |
1.3627 USDT |
| 2026-09-11 |
1.3587 USDT |
2,182,310.8782 XRP |
1.3364 USDT |
1.3172 USDT |
1.4324 USDT |
1.3555 USDT |
| 2026-09-10 |
1.3682 USDT |
2,354,292.2395 XRP |
1.3951 USDT |
1.3300 USDT |
1.3958 USDT |
1.3380 USDT |
| 2026-09-09 |
1.4212 USDT |
2,246,363.4156 XRP |
1.4177 USDT |
1.3788 USDT |
1.4453 USDT |
1.3902 USDT |
| 2026-09-08 |
1.4072 USDT |
2,634,126.9105 XRP |
1.3968 USDT |
1.3814 USDT |
1.4504 USDT |
1.4164 USDT |
| 2026-09-07 |
1.3999 USDT |
1,549,894.2550 XRP |
1.4232 USDT |
1.3781 USDT |
1.4300 USDT |
1.3914 USDT |
| 2026-09-06 |
1.4166 USDT |
1,119,073.6555 XRP |
1.4117 USDT |
1.3989 USDT |
1.4324 USDT |
1.4207 USDT |
| 2026-09-05 |
1.4057 USDT |
1,744,846.4434 XRP |
1.3982 USDT |
1.3945 USDT |
1.4278 USDT |
1.4149 USDT |
| 2026-09-04 |
1.4283 USDT |
2,815,761.2976 XRP |
1.4511 USDT |
1.3842 USDT |
1.4618 USDT |
1.3945 USDT |
| 2026-09-03 |
1.4159 USDT |
2,900,349.3155 XRP |
1.3506 USDT |
1.3417 USDT |
1.4832 USDT |
1.4554 USDT |
| 2026-09-02 |
1.3327 USDT |
3,509,705.5076 XRP |
1.3528 USDT |
1.3107 USDT |
1.3575 USDT |
1.3502 USDT |
| 2026-09-01 |
1.3630 USDT |
1,389,002.8865 XRP |
1.3829 USDT |
1.3390 USDT |
1.3965 USDT |
1.3532 USDT |
| 2026-08-31 |
1.3743 USDT |
1,785,044.7677 XRP |
1.3572 USDT |
1.3397 USDT |
1.3950 USDT |
1.3880 USDT |
| 2026-08-30 |
1.3992 USDT |
577,910.1959 XRP |
1.3956 USDT |
1.3830 USDT |
1.4330 USDT |
1.3845 USDT |
| 2026-08-29 |
1.3910 USDT |
715,121.6177 XRP |
1.3842 USDT |
1.3775 USDT |
1.4028 USDT |
1.3942 USDT |
| 2026-08-28 |
1.4065 USDT |
2,949,192.8545 XRP |
1.4468 USDT |
1.3637 USDT |
1.4711 USDT |
1.3815 USDT |
| 2026-08-27 |
1.4365 USDT |
1,005,967.0584 XRP |
1.4215 USDT |
1.3942 USDT |
1.4739 USDT |
1.4559 USDT |
| 2026-08-26 |
1.3973 USDT |
1,409,940.8882 XRP |
1.4352 USDT |
1.3579 USDT |
1.4498 USDT |
1.4210 USDT |
| 2026-08-25 |
1.4803 USDT |
1,785,733.5540 XRP |
1.4828 USDT |
1.4013 USDT |
1.5497 USDT |
1.4333 USDT |
| 2026-08-24 |
1.4871 USDT |
1,701,587.2166 XRP |
1.5221 USDT |
1.4548 USDT |
1.5307 USDT |
1.4794 USDT |
| 2026-08-23 |
1.4875 USDT |
2,257,787.4712 XRP |
1.4634 USDT |
1.4358 USDT |
1.5500 USDT |
1.5184 USDT |
| 2026-08-22 |
1.5268 USDT |
7,875,995.9362 XRP |
1.4549 USDT |
1.3820 USDT |
1.6989 USDT |
1.4636 USDT |
| 2026-08-21 |
1.3558 USDT |
5,755,939.4024 XRP |
1.2689 USDT |
1.2603 USDT |
1.4751 USDT |
1.4543 USDT |
| 2026-08-20 |
1.2185 USDT |
3,941,699.2016 XRP |
1.1054 USDT |
1.0881 USDT |
1.3434 USDT |
1.2700 USDT |
| 2026-08-19 |
1.0890 USDT |
1,754,292.5619 XRP |
1.0016 USDT |
0.9966 USDT |
1.1353 USDT |
1.1027 USDT |
| 2026-08-18 |
0.9980 USDT |
226,948.5148 XRP |
1.0027 USDT |
0.9894 USDT |
1.0060 USDT |
1.0021 USDT |
| 2026-08-17 |
1.0002 USDT |
386,651.5942 XRP |
0.9933 USDT |
0.9888 USDT |
1.0082 USDT |
1.0038 USDT |
| 2026-08-16 |
0.9991 USDT |
165,250.1889 XRP |
1.0020 USDT |
0.9907 USDT |
1.0034 USDT |
0.9934 USDT |
| 2026-08-15 |
1.0028 USDT |
242,993.3394 XRP |
0.9994 USDT |
0.9985 USDT |
1.0071 USDT |
1.0021 USDT |
| 2026-08-14 |
0.9939 USDT |
1,160,628.7556 XRP |
1.0094 USDT |
0.9871 USDT |
1.0138 USDT |
0.9991 USDT |
| 2026-08-13 |
1.0085 USDT |
460,381.0316 XRP |
1.0052 USDT |
0.9975 USDT |
1.0148 USDT |
1.0092 USDT |
| 2026-08-12 |
1.0153 USDT |
418,325.2693 XRP |
1.0225 USDT |
1.0014 USDT |
1.0253 USDT |
1.0052 USDT |
| 2026-08-11 |
1.0063 USDT |
775,628.3189 XRP |
1.0124 USDT |
0.9920 USDT |
1.0261 USDT |
1.0233 USDT |
| 2026-08-10 |
1.0226 USDT |
622,818.9871 XRP |
1.0293 USDT |
1.0059 USDT |
1.0403 USDT |
1.0128 USDT |
| 2026-08-09 |
1.0384 USDT |
493,228.7110 XRP |
1.0395 USDT |
1.0283 USDT |
1.0471 USDT |
1.0305 USDT |
| 2026-08-08 |
1.0397 USDT |
278,702.2380 XRP |
1.0209 USDT |
1.0203 USDT |
1.0484 USDT |
1.0395 USDT |
| 2026-08-07 |
1.0281 USDT |
450,093.1091 XRP |
1.0347 USDT |
1.0128 USDT |
1.0421 USDT |
1.0218 USDT |
| 2026-08-06 |
1.0457 USDT |
543,516.4778 XRP |
1.0617 USDT |
1.0315 USDT |
1.0634 USDT |
1.0318 USDT |
| 2026-08-05 |
1.0659 USDT |
594,245.6644 XRP |
1.0728 USDT |
1.0553 USDT |
1.0764 USDT |
1.0614 USDT |
| 2026-08-04 |
1.0756 USDT |
266,720.9753 XRP |
1.0752 USDT |
1.0705 USDT |
1.0820 USDT |
1.0745 USDT |
| 2026-08-03 |
1.0750 USDT |
407,707.6711 XRP |
1.0868 USDT |
1.0639 USDT |
1.0872 USDT |
1.0748 USDT |
| 2026-08-02 |
1.0806 USDT |
401,644.2017 XRP |
1.0609 USDT |
1.0609 USDT |
1.0922 USDT |
1.0854 USDT |
| 2026-08-01 |
1.0600 USDT |
320,279.2136 XRP |
1.0634 USDT |
1.0479 USDT |
1.0670 USDT |
1.0611 USDT |
| 2026-07-31 |
1.0658 USDT |
407,291.2910 XRP |
1.0831 USDT |
1.0578 USDT |
1.0892 USDT |
1.0634 USDT |
| 2026-07-30 |
1.0852 USDT |
231,552.1247 XRP |
1.0744 USDT |
1.0691 USDT |
1.0944 USDT |
1.0828 USDT |