Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.9839 USDT |
27,851.5597 XRP |
1.9848 USDT |
1.9776 USDT |
2.0020 USDT |
2.0020 USDT |
| 2025-12-14 |
1.9819 USDT |
307,334.9556 XRP |
2.0195 USDT |
1.9528 USDT |
2.0302 USDT |
1.9793 USDT |
| 2025-12-13 |
2.0294 USDT |
289,478.1677 XRP |
2.0077 USDT |
2.0071 USDT |
2.0475 USDT |
2.0222 USDT |
| 2025-12-12 |
2.0299 USDT |
44,636.5770 XRP |
2.0338 USDT |
2.0187 USDT |
2.0417 USDT |
2.0272 USDT |
| 2025-12-11 |
2.0152 USDT |
156,102.2590 XRP |
2.0454 USDT |
1.9949 USDT |
2.0460 USDT |
2.0090 USDT |
| 2025-12-10 |
2.0815 USDT |
139,718.4501 XRP |
2.1090 USDT |
2.0590 USDT |
2.1091 USDT |
2.0622 USDT |
| 2025-12-09 |
2.1190 USDT |
635,609.4887 XRP |
2.0813 USDT |
2.0422 USDT |
2.1780 USDT |
2.1489 USDT |
| 2025-12-08 |
2.0807 USDT |
353,274.5646 XRP |
2.0397 USDT |
2.0393 USDT |
2.1234 USDT |
2.0967 USDT |
| 2025-12-07 |
2.0385 USDT |
165,129.1679 XRP |
2.0332 USDT |
1.9901 USDT |
2.0936 USDT |
2.0904 USDT |
| 2025-12-06 |
2.0255 USDT |
138,196.2713 XRP |
2.0349 USDT |
2.0174 USDT |
2.0460 USDT |
2.0308 USDT |
| 2025-12-05 |
2.0643 USDT |
411,433.4713 XRP |
2.0977 USDT |
2.0200 USDT |
2.1115 USDT |
2.0361 USDT |
| 2025-12-04 |
2.1564 USDT |
526,260.8907 XRP |
2.2046 USDT |
2.0704 USDT |
2.2115 USDT |
2.0960 USDT |
| 2025-12-03 |
2.1765 USDT |
492,828.6755 XRP |
2.1537 USDT |
2.1401 USDT |
2.2198 USDT |
2.1760 USDT |
| 2025-12-02 |
2.0365 USDT |
894,344.1636 XRP |
2.0250 USDT |
1.9959 USDT |
2.0400 USDT |
2.0090 USDT |
| 2025-12-01 |
2.0758 USDT |
454,412.2921 XRP |
2.1538 USDT |
2.0190 USDT |
2.1606 USDT |
2.0287 USDT |
| 2025-11-30 |
2.2058 USDT |
147,350.8520 XRP |
2.1994 USDT |
2.1837 USDT |
2.2170 USDT |
2.1923 USDT |
| 2025-11-29 |
2.1874 USDT |
268,203.5485 XRP |
2.1799 USDT |
2.1709 USDT |
2.2214 USDT |
2.2091 USDT |
| 2025-11-28 |
2.2012 USDT |
621,596.3069 XRP |
2.1996 USDT |
2.1534 USDT |
2.2719 USDT |
2.1694 USDT |
| 2025-11-27 |
2.2229 USDT |
100,414.8134 XRP |
2.2215 USDT |
2.1943 USDT |
2.2362 USDT |
2.1949 USDT |
| 2025-11-26 |
2.1809 USDT |
135,637.7063 XRP |
2.2059 USDT |
2.1444 USDT |
2.2121 USDT |
2.1618 USDT |
| 2025-11-25 |
2.2068 USDT |
981,512.8274 XRP |
2.2284 USDT |
2.1547 USDT |
2.2680 USDT |
2.2013 USDT |
| 2025-11-24 |
2.0706 USDT |
379,137.2351 XRP |
2.0424 USDT |
2.0257 USDT |
2.1050 USDT |
2.0549 USDT |
| 2025-11-23 |
2.0309 USDT |
535,785.8048 XRP |
1.9517 USDT |
1.9510 USDT |
2.0789 USDT |
2.0748 USDT |
| 2025-11-22 |
1.9310 USDT |
183,085.2409 XRP |
1.9515 USDT |
1.8906 USDT |
1.9631 USDT |
1.9314 USDT |
| 2025-11-21 |
1.9438 USDT |
812,632.1447 XRP |
1.9996 USDT |
1.8497 USDT |
2.0245 USDT |
1.9028 USDT |
| 2025-11-20 |
2.0717 USDT |
996,770.9607 XRP |
2.1017 USDT |
1.9770 USDT |
2.1483 USDT |
2.0131 USDT |
| 2025-11-19 |
2.1533 USDT |
814,036.3972 XRP |
2.2169 USDT |
2.0752 USDT |
2.2169 USDT |
2.0801 USDT |
| 2025-11-18 |
2.1716 USDT |
729,329.2341 XRP |
2.1675 USDT |
2.1093 USDT |
2.2378 USDT |
2.2224 USDT |
| 2025-11-17 |
2.2560 USDT |
139,916.3206 XRP |
2.2133 USDT |
2.2002 USDT |
2.2806 USDT |
2.2724 USDT |
| 2025-11-16 |
2.2174 USDT |
520,767.2416 XRP |
2.2377 USDT |
2.1599 USDT |
2.2778 USDT |
2.2259 USDT |
| 2025-11-15 |
2.2704 USDT |
266,660.6370 XRP |
2.2451 USDT |
2.2424 USDT |
2.3027 USDT |
2.2613 USDT |
| 2025-11-14 |
2.2876 USDT |
558,182.3703 XRP |
2.3186 USDT |
2.2281 USDT |
2.3361 USDT |
2.2613 USDT |
| 2025-11-13 |
2.4099 USDT |
921,927.2610 XRP |
2.3853 USDT |
2.2791 USDT |
2.5266 USDT |
2.3247 USDT |
| 2025-11-12 |
2.3911 USDT |
422,072.3724 XRP |
2.3984 USDT |
2.3185 USDT |
2.4487 USDT |
2.3869 USDT |
| 2025-11-11 |
2.4766 USDT |
294,463.3691 XRP |
2.5265 USDT |
2.4445 USDT |
2.5677 USDT |
2.4607 USDT |
| 2025-11-10 |
2.4904 USDT |
1,061,219.5689 XRP |
2.3601 USDT |
2.3486 USDT |
2.5752 USDT |
2.5389 USDT |
| 2025-11-09 |
2.2621 USDT |
73,806.4587 XRP |
2.2856 USDT |
2.2388 USDT |
2.2965 USDT |
2.2786 USDT |
| 2025-11-08 |
2.3008 USDT |
360,897.1240 XRP |
2.3154 USDT |
2.2435 USDT |
2.3352 USDT |
2.2643 USDT |
| 2025-11-07 |
2.2755 USDT |
1,649,021.3332 XRP |
2.2115 USDT |
2.1546 USDT |
2.3704 USDT |
2.3159 USDT |
| 2025-11-06 |
2.2732 USDT |
649,855.5310 XRP |
2.3374 USDT |
2.1820 USDT |
2.4135 USDT |
2.2193 USDT |
| 2025-11-05 |
2.2134 USDT |
416,854.2318 XRP |
2.2102 USDT |
2.1031 USDT |
2.2587 USDT |
2.2116 USDT |
| 2025-11-04 |
2.2862 USDT |
674,074.9993 XRP |
2.3090 USDT |
2.2290 USDT |
2.3645 USDT |
2.2681 USDT |
| 2025-11-03 |
2.4346 USDT |
1,047,985.7556 XRP |
2.5252 USDT |
2.3915 USDT |
2.5313 USDT |
2.4193 USDT |
| 2025-11-02 |
2.5200 USDT |
476,435.6203 XRP |
2.5045 USDT |
2.4800 USDT |
2.5534 USDT |
2.5274 USDT |
| 2025-11-01 |
2.5038 USDT |
142,726.8199 XRP |
2.5098 USDT |
2.4782 USDT |
2.5187 USDT |
2.4971 USDT |
| 2025-10-31 |
2.4757 USDT |
91,117.0306 XRP |
2.4405 USDT |
2.4350 USDT |
2.4924 USDT |
2.4902 USDT |
| 2025-10-30 |
2.4807 USDT |
2,212,469.7253 XRP |
2.5500 USDT |
2.3788 USDT |
2.5931 USDT |
2.4263 USDT |
| 2025-10-29 |
2.6288 USDT |
606,493.9695 XRP |
2.6031 USDT |
2.6000 USDT |
2.6648 USDT |
2.6290 USDT |
| 2025-10-28 |
2.6382 USDT |
165,088.3287 XRP |
2.6341 USDT |
2.6060 USDT |
2.6825 USDT |
2.6434 USDT |
| 2025-10-27 |
2.6448 USDT |
606,811.5000 XRP |
2.6458 USDT |
2.6145 USDT |
2.6735 USDT |
2.6202 USDT |