Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-16 |
1.1038 USDT |
535,678.9320 XRP |
1.1141 USDT |
1.0883 USDT |
1.1183 USDT |
1.0883 USDT |
| 2026-07-15 |
1.1153 USDT |
777,820.9845 XRP |
1.1121 USDT |
1.0994 USDT |
1.1294 USDT |
1.1130 USDT |
| 2026-07-14 |
1.0933 USDT |
802,889.4510 XRP |
1.0676 USDT |
1.0607 USDT |
1.1206 USDT |
1.1123 USDT |
| 2026-07-13 |
1.0730 USDT |
740,728.5502 XRP |
1.0855 USDT |
1.0544 USDT |
1.1022 USDT |
1.0647 USDT |
| 2026-07-12 |
1.0931 USDT |
266,056.7276 XRP |
1.0968 USDT |
1.0810 USDT |
1.1035 USDT |
1.0872 USDT |
| 2026-07-11 |
1.1110 USDT |
292,439.0265 XRP |
1.1046 USDT |
1.0975 USDT |
1.1196 USDT |
1.0985 USDT |
| 2026-07-10 |
1.1061 USDT |
684,182.7575 XRP |
1.0933 USDT |
1.0892 USDT |
1.1179 USDT |
1.1050 USDT |
| 2026-07-09 |
1.0949 USDT |
345,834.2650 XRP |
1.0908 USDT |
1.0824 USDT |
1.1022 USDT |
1.0939 USDT |
| 2026-07-08 |
1.0904 USDT |
1,061,863.8399 XRP |
1.1126 USDT |
1.0699 USDT |
1.1151 USDT |
1.0883 USDT |
| 2026-07-07 |
1.1250 USDT |
1,225,155.1134 XRP |
1.1453 USDT |
1.1086 USDT |
1.1512 USDT |
1.1132 USDT |
| 2026-07-06 |
1.1365 USDT |
905,836.0820 XRP |
1.1559 USDT |
1.1098 USDT |
1.1634 USDT |
1.1463 USDT |
| 2026-07-05 |
1.1421 USDT |
551,065.5983 XRP |
1.1570 USDT |
1.1253 USDT |
1.1694 USDT |
1.1571 USDT |
| 2026-07-04 |
1.1571 USDT |
990,019.2874 XRP |
1.1346 USDT |
1.1319 USDT |
1.1839 USDT |
1.1574 USDT |
| 2026-07-03 |
1.1162 USDT |
812,254.8144 XRP |
1.0880 USDT |
1.0834 USDT |
1.1452 USDT |
1.1326 USDT |
| 2026-07-02 |
1.0827 USDT |
622,719.3100 XRP |
1.0521 USDT |
1.0453 USDT |
1.1124 USDT |
1.0829 USDT |
| 2026-07-01 |
1.0542 USDT |
493,967.9135 XRP |
1.0403 USDT |
1.0221 USDT |
1.0727 USDT |
1.0525 USDT |
| 2026-06-30 |
1.0397 USDT |
565,274.1937 XRP |
1.0581 USDT |
1.0281 USDT |
1.0590 USDT |
1.0396 USDT |
| 2026-06-29 |
1.0543 USDT |
513,625.6139 XRP |
1.0481 USDT |
1.0326 USDT |
1.0758 USDT |
1.0587 USDT |
| 2026-06-28 |
1.0469 USDT |
221,518.8009 XRP |
1.0480 USDT |
1.0340 USDT |
1.0582 USDT |
1.0509 USDT |
| 2026-06-27 |
1.0583 USDT |
298,731.5106 XRP |
1.0491 USDT |
1.0445 USDT |
1.0763 USDT |
1.0481 USDT |
| 2026-06-26 |
1.0391 USDT |
1,507,208.2068 XRP |
1.0435 USDT |
1.0100 USDT |
1.0552 USDT |
1.0486 USDT |
| 2026-06-25 |
1.0449 USDT |
1,209,314.3106 XRP |
1.0735 USDT |
1.0130 USDT |
1.0894 USDT |
1.0436 USDT |
| 2026-06-24 |
1.0699 USDT |
1,153,588.2242 XRP |
1.1103 USDT |
1.0465 USDT |
1.1127 USDT |
1.0728 USDT |
| 2026-06-23 |
1.1083 USDT |
695,260.5978 XRP |
1.1290 USDT |
1.0926 USDT |
1.1326 USDT |
1.1103 USDT |
| 2026-06-22 |
1.1420 USDT |
541,102.3504 XRP |
1.1252 USDT |
1.1221 USDT |
1.1636 USDT |
1.1295 USDT |
| 2026-06-21 |
1.1348 USDT |
344,503.3565 XRP |
1.1500 USDT |
1.1228 USDT |
1.1528 USDT |
1.1260 USDT |
| 2026-06-20 |
1.1473 USDT |
208,532.5861 XRP |
1.1358 USDT |
1.1347 USDT |
1.1553 USDT |
1.1529 USDT |
| 2026-06-19 |
1.1327 USDT |
546,720.7053 XRP |
1.1458 USDT |
1.1200 USDT |
1.1528 USDT |
1.1376 USDT |
| 2026-06-18 |
1.1589 USDT |
496,881.8317 XRP |
1.1868 USDT |
1.1337 USDT |
1.1916 USDT |
1.1450 USDT |
| 2026-06-17 |
1.1958 USDT |
1,089,175.7120 XRP |
1.2186 USDT |
1.1719 USDT |
1.2266 USDT |
1.1869 USDT |
| 2026-06-16 |
1.2288 USDT |
533,625.7506 XRP |
1.2384 USDT |
1.2062 USDT |
1.2557 USDT |
1.2187 USDT |
| 2026-06-15 |
1.2327 USDT |
1,650,230.5966 XRP |
1.1853 USDT |
1.1788 USDT |
1.2925 USDT |
1.2330 USDT |
| 2026-06-14 |
1.1552 USDT |
236,198.2896 XRP |
1.1503 USDT |
1.1272 USDT |
1.1873 USDT |
1.1867 USDT |
| 2026-06-13 |
1.1464 USDT |
392,158.0050 XRP |
1.1326 USDT |
1.1306 USDT |
1.1603 USDT |
1.1502 USDT |
| 2026-06-12 |
1.1382 USDT |
938,329.2752 XRP |
1.1423 USDT |
1.1266 USDT |
1.1574 USDT |
1.1295 USDT |
| 2026-06-11 |
1.1213 USDT |
614,330.8340 XRP |
1.0978 USDT |
1.0975 USDT |
1.1495 USDT |
1.1437 USDT |
| 2026-06-10 |
1.1083 USDT |
1,113,124.8599 XRP |
1.1365 USDT |
1.0893 USDT |
1.1370 USDT |
1.0979 USDT |
| 2026-06-09 |
1.1429 USDT |
1,061,268.1439 XRP |
1.1691 USDT |
1.1187 USDT |
1.1759 USDT |
1.1359 USDT |
| 2026-06-08 |
1.1667 USDT |
687,517.4611 XRP |
1.1563 USDT |
1.1338 USDT |
1.1864 USDT |
1.1724 USDT |
| 2026-06-07 |
1.1395 USDT |
810,000.9677 XRP |
1.0940 USDT |
1.0887 USDT |
1.1697 USDT |
1.1556 USDT |
| 2026-06-06 |
1.0888 USDT |
1,412,313.7157 XRP |
1.0990 USDT |
1.0507 USDT |
1.1134 USDT |
1.0897 USDT |
| 2026-06-05 |
1.1218 USDT |
2,081,585.8415 XRP |
1.1680 USDT |
1.0700 USDT |
1.1746 USDT |
1.0922 USDT |
| 2026-06-04 |
1.1716 USDT |
1,385,310.5605 XRP |
1.2021 USDT |
1.1413 USDT |
1.2118 USDT |
1.1680 USDT |
| 2026-06-03 |
1.2198 USDT |
986,782.0413 XRP |
1.2123 USDT |
1.1879 USDT |
1.2480 USDT |
1.2022 USDT |
| 2026-06-02 |
1.2454 USDT |
2,663,423.9690 XRP |
1.2972 USDT |
1.1726 USDT |
1.2972 USDT |
1.2103 USDT |
| 2026-06-01 |
1.3022 USDT |
1,155,212.4645 XRP |
1.3330 USDT |
1.2800 USDT |
1.3404 USDT |
1.2976 USDT |
| 2026-05-31 |
1.3344 USDT |
303,381.5582 XRP |
1.3411 USDT |
1.3207 USDT |
1.3479 USDT |
1.3332 USDT |
| 2026-05-30 |
1.3458 USDT |
635,298.1191 XRP |
1.3299 USDT |
1.3284 USDT |
1.3655 USDT |
1.3399 USDT |
| 2026-05-29 |
1.3100 USDT |
1,755,251.7849 XRP |
1.3160 USDT |
1.2954 USDT |
1.3331 USDT |
1.3289 USDT |
| 2026-05-28 |
1.2986 USDT |
808,940.6832 XRP |
1.3080 USDT |
1.2684 USDT |
1.3367 USDT |
1.3151 USDT |