Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
2.3505 USDT |
481,639.6615 XRP |
2.3815 USDT |
2.2153 USDT |
2.5262 USDT |
2.4093 USDT |
| 2025-03-03 |
2.5765 USDT |
2,263,046.6342 XRP |
2.9394 USDT |
2.3007 USDT |
2.9645 USDT |
2.3905 USDT |
| 2025-03-02 |
2.7011 USDT |
4,489,173.3337 XRP |
2.1867 USDT |
2.1765 USDT |
3.0000 USDT |
2.8741 USDT |
| 2025-03-01 |
2.1777 USDT |
250,585.4057 XRP |
2.1428 USDT |
2.1223 USDT |
2.2192 USDT |
2.1837 USDT |
| 2025-02-28 |
2.0621 USDT |
1,444,598.2497 XRP |
2.2016 USDT |
1.9532 USDT |
2.2016 USDT |
2.1259 USDT |
| 2025-02-27 |
2.1951 USDT |
810,245.1455 XRP |
2.1990 USDT |
2.1611 USDT |
2.2557 USDT |
2.2356 USDT |
| 2025-02-26 |
2.2273 USDT |
1,480,364.4669 XRP |
2.3218 USDT |
2.1527 USDT |
2.3299 USDT |
2.1973 USDT |
| 2025-02-25 |
2.1947 USDT |
3,713,418.3790 XRP |
2.2828 USDT |
2.0661 USDT |
2.3646 USDT |
2.3263 USDT |
| 2025-02-24 |
2.4915 USDT |
818,932.4838 XRP |
2.5763 USDT |
2.4031 USDT |
2.6065 USDT |
2.4551 USDT |
| 2025-02-23 |
2.5537 USDT |
332,516.0076 XRP |
2.5724 USDT |
2.5212 USDT |
2.5993 USDT |
2.5673 USDT |
| 2025-02-22 |
2.5842 USDT |
136,441.0671 XRP |
2.5733 USDT |
2.5555 USDT |
2.6090 USDT |
2.5821 USDT |
| 2025-02-21 |
2.6078 USDT |
661,356.4982 XRP |
2.6863 USDT |
2.5094 USDT |
2.7139 USDT |
2.5594 USDT |
| 2025-02-20 |
2.7165 USDT |
627,257.0005 XRP |
2.7444 USDT |
2.6683 USDT |
2.7497 USDT |
2.6795 USDT |
| 2025-02-19 |
2.6044 USDT |
492,026.2148 XRP |
2.5584 USDT |
2.5150 USDT |
2.6954 USDT |
2.6725 USDT |
| 2025-02-18 |
2.5549 USDT |
728,708.3061 XRP |
2.6583 USDT |
2.4713 USDT |
2.6667 USDT |
2.5333 USDT |
| 2025-02-17 |
2.6844 USDT |
1,228,844.8167 XRP |
2.7299 USDT |
2.6088 USDT |
2.7624 USDT |
2.6521 USDT |
| 2025-02-16 |
2.7546 USDT |
423,976.5357 XRP |
2.7646 USDT |
2.6917 USDT |
2.8026 USDT |
2.7115 USDT |
| 2025-02-15 |
2.7796 USDT |
692,465.3734 XRP |
2.7385 USDT |
2.7166 USDT |
2.8300 USDT |
2.7399 USDT |
| 2025-02-14 |
2.6847 USDT |
1,025,683.3913 XRP |
2.5604 USDT |
2.5322 USDT |
2.7879 USDT |
2.7093 USDT |
| 2025-02-13 |
2.4676 USDT |
811,888.2346 XRP |
2.4714 USDT |
2.4173 USDT |
2.5694 USDT |
2.5694 USDT |
| 2025-02-12 |
2.4052 USDT |
884,196.9374 XRP |
2.4070 USDT |
2.3348 USDT |
2.4944 USDT |
2.4697 USDT |
| 2025-02-11 |
2.4710 USDT |
1,118,046.6224 XRP |
2.4228 USDT |
2.3730 USDT |
2.5272 USDT |
2.4107 USDT |
| 2025-02-10 |
2.3987 USDT |
562,160.9472 XRP |
2.3975 USDT |
2.3255 USDT |
2.4726 USDT |
2.4261 USDT |
| 2025-02-09 |
2.4348 USDT |
505,884.2242 XRP |
2.4206 USDT |
2.3804 USDT |
2.5056 USDT |
2.4135 USDT |
| 2025-02-08 |
2.3985 USDT |
350,376.7053 XRP |
2.3893 USDT |
2.3512 USDT |
2.4334 USDT |
2.4230 USDT |
| 2025-02-07 |
2.4234 USDT |
1,854,936.6475 XRP |
2.3247 USDT |
2.2682 USDT |
2.5400 USDT |
2.3844 USDT |
| 2025-02-06 |
2.3832 USDT |
1,144,817.6779 XRP |
2.3808 USDT |
2.2800 USDT |
2.4676 USDT |
2.3368 USDT |
| 2025-02-05 |
2.4619 USDT |
1,255,673.3788 XRP |
2.5267 USDT |
2.3459 USDT |
2.5705 USDT |
2.4170 USDT |
| 2025-02-04 |
2.6239 USDT |
4,340,017.0033 XRP |
2.7001 USDT |
2.4727 USDT |
2.7858 USDT |
2.5151 USDT |
| 2025-02-03 |
2.2869 USDT |
15,861,110.6528 XRP |
2.5809 USDT |
1.7726 USDT |
2.7796 USDT |
2.6860 USDT |
| 2025-02-02 |
2.7135 USDT |
4,286,955.2196 XRP |
2.8770 USDT |
2.5033 USDT |
2.9532 USDT |
2.7045 USDT |
| 2025-02-01 |
2.9571 USDT |
986,710.1946 XRP |
3.0330 USDT |
2.8664 USDT |
3.0710 USDT |
2.8858 USDT |
| 2025-01-31 |
3.0887 USDT |
1,040,029.4713 XRP |
3.1312 USDT |
3.0550 USDT |
3.1314 USDT |
3.0591 USDT |
| 2025-01-30 |
3.1102 USDT |
988,095.3281 XRP |
3.0723 USDT |
3.0499 USDT |
3.1518 USDT |
3.1346 USDT |
| 2025-01-29 |
3.0756 USDT |
1,562,809.2557 XRP |
3.0594 USDT |
2.9670 USDT |
3.1336 USDT |
3.1014 USDT |
| 2025-01-28 |
3.1292 USDT |
1,997,967.3881 XRP |
3.0530 USDT |
3.0053 USDT |
3.2112 USDT |
3.1687 USDT |
| 2025-01-27 |
2.8723 USDT |
4,647,886.8410 XRP |
3.0216 USDT |
2.6610 USDT |
3.0374 USDT |
2.9041 USDT |
| 2025-01-26 |
3.1240 USDT |
364,517.6303 XRP |
3.1094 USDT |
3.1065 USDT |
3.1423 USDT |
3.1309 USDT |
| 2025-01-25 |
3.1119 USDT |
259,446.5409 XRP |
3.1005 USDT |
3.0789 USDT |
3.1340 USDT |
3.1171 USDT |
| 2025-01-24 |
3.1544 USDT |
942,487.8079 XRP |
3.1188 USDT |
3.0564 USDT |
3.2014 USDT |
3.1049 USDT |
| 2025-01-23 |
3.1268 USDT |
929,221.4040 XRP |
3.1800 USDT |
3.0384 USDT |
3.1811 USDT |
3.1543 USDT |
| 2025-01-22 |
3.1857 USDT |
892,986.8182 XRP |
3.1720 USDT |
3.1379 USDT |
3.2578 USDT |
3.1685 USDT |
| 2025-01-21 |
3.1297 USDT |
1,686,434.4054 XRP |
3.1088 USDT |
3.0171 USDT |
3.2383 USDT |
3.1941 USDT |
| 2025-01-20 |
3.1699 USDT |
4,768,191.2571 XRP |
2.9601 USDT |
2.9143 USDT |
3.3663 USDT |
3.0948 USDT |
| 2025-01-19 |
3.1477 USDT |
2,171,106.9616 XRP |
3.2701 USDT |
3.0343 USDT |
3.2917 USDT |
3.1977 USDT |
| 2025-01-18 |
3.1788 USDT |
2,586,349.7548 XRP |
3.2920 USDT |
3.0598 USDT |
3.2961 USDT |
3.1979 USDT |
| 2025-01-17 |
3.2552 USDT |
2,130,318.9725 XRP |
3.2494 USDT |
3.1764 USDT |
3.3508 USDT |
3.2243 USDT |
| 2025-01-16 |
3.1979 USDT |
6,737,426.3880 XRP |
3.1472 USDT |
2.9218 USDT |
3.4046 USDT |
3.3532 USDT |
| 2025-01-15 |
2.8523 USDT |
6,357,510.0255 XRP |
2.6652 USDT |
2.6558 USDT |
3.0245 USDT |
2.9563 USDT |
| 2025-01-14 |
2.6151 USDT |
3,438,994.3075 XRP |
2.5242 USDT |
2.5140 USDT |
2.7000 USDT |
2.6689 USDT |