Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-07 |
1.3269 USDT |
1,518,149.8015 XRP |
1.3200 USDT |
1.2950 USDT |
1.3955 USDT |
1.3816 USDT |
| 2026-04-06 |
1.3426 USDT |
959,185.9913 XRP |
1.3266 USDT |
1.3132 USDT |
1.3564 USDT |
1.3211 USDT |
| 2026-04-05 |
1.3072 USDT |
699,298.6821 XRP |
1.3150 USDT |
1.2796 USDT |
1.3313 USDT |
1.3245 USDT |
| 2026-04-04 |
1.3133 USDT |
246,066.0454 XRP |
1.3184 USDT |
1.3070 USDT |
1.3205 USDT |
1.3144 USDT |
| 2026-04-03 |
1.3185 USDT |
965,783.1000 XRP |
1.3199 USDT |
1.3036 USDT |
1.3363 USDT |
1.3176 USDT |
| 2026-04-02 |
1.3153 USDT |
3,559,397.5477 XRP |
1.3490 USDT |
1.2799 USDT |
1.3555 USDT |
1.3173 USDT |
| 2026-04-01 |
1.3512 USDT |
1,031,850.1321 XRP |
1.3409 USDT |
1.3318 USDT |
1.3676 USDT |
1.3489 USDT |
| 2026-03-31 |
1.3234 USDT |
1,404,426.2476 XRP |
1.3243 USDT |
1.3052 USDT |
1.3507 USDT |
1.3409 USDT |
| 2026-03-30 |
1.3398 USDT |
2,468,922.1916 XRP |
1.3276 USDT |
1.3171 USDT |
1.3665 USDT |
1.3232 USDT |
| 2026-03-29 |
1.3218 USDT |
671,728.9464 XRP |
1.3333 USDT |
1.2972 USDT |
1.3430 USDT |
1.3269 USDT |
| 2026-03-28 |
1.3408 USDT |
269,854.0674 XRP |
1.3259 USDT |
1.3197 USDT |
1.3574 USDT |
1.3329 USDT |
| 2026-03-27 |
1.3427 USDT |
1,660,105.7348 XRP |
1.3608 USDT |
1.3188 USDT |
1.3720 USDT |
1.3253 USDT |
| 2026-03-26 |
1.3691 USDT |
1,899,970.5496 XRP |
1.4145 USDT |
1.3368 USDT |
1.4162 USDT |
1.3617 USDT |
| 2026-03-25 |
1.4198 USDT |
1,640,724.1450 XRP |
1.4154 USDT |
1.4026 USDT |
1.4371 USDT |
1.4134 USDT |
| 2026-03-24 |
1.4130 USDT |
1,958,556.7835 XRP |
1.4325 USDT |
1.3847 USDT |
1.4346 USDT |
1.4159 USDT |
| 2026-03-23 |
1.4194 USDT |
5,586,503.8294 XRP |
1.3859 USDT |
1.3619 USDT |
1.4655 USDT |
1.4325 USDT |
| 2026-03-22 |
1.3971 USDT |
1,720,249.6984 XRP |
1.4059 USDT |
1.3686 USDT |
1.4253 USDT |
1.3842 USDT |
| 2026-03-21 |
1.4368 USDT |
1,578,094.1618 XRP |
1.4453 USDT |
1.4082 USDT |
1.4527 USDT |
1.4133 USDT |
| 2026-03-20 |
1.4448 USDT |
2,089,828.4313 XRP |
1.4479 USDT |
1.4248 USDT |
1.4662 USDT |
1.4434 USDT |
| 2026-03-19 |
1.4546 USDT |
1,660,680.5619 XRP |
1.4643 USDT |
1.4229 USDT |
1.4812 USDT |
1.4442 USDT |
| 2026-03-18 |
1.4668 USDT |
1,667,114.8853 XRP |
1.5192 USDT |
1.4367 USDT |
1.5403 USDT |
1.4651 USDT |
| 2026-03-17 |
1.5314 USDT |
3,268,541.2965 XRP |
1.5429 USDT |
1.4955 USDT |
1.6069 USDT |
1.5185 USDT |
| 2026-03-16 |
1.4911 USDT |
1,682,967.1646 XRP |
1.4503 USDT |
1.4358 USDT |
1.5519 USDT |
1.5476 USDT |
| 2026-03-15 |
1.4200 USDT |
659,924.6168 XRP |
1.4070 USDT |
1.4022 USDT |
1.4638 USDT |
1.4482 USDT |
| 2026-03-14 |
1.3959 USDT |
625,880.6258 XRP |
1.3989 USDT |
1.3856 USDT |
1.4073 USDT |
1.4073 USDT |
| 2026-03-13 |
1.4117 USDT |
1,542,934.6758 XRP |
1.3851 USDT |
1.3839 USDT |
1.4523 USDT |
1.3990 USDT |
| 2026-03-12 |
1.3754 USDT |
836,187.5193 XRP |
1.3849 USDT |
1.3656 USDT |
1.3930 USDT |
1.3851 USDT |
| 2026-03-11 |
1.3892 USDT |
842,547.9548 XRP |
1.3870 USDT |
1.3711 USDT |
1.4107 USDT |
1.3859 USDT |
| 2026-03-10 |
1.3971 USDT |
1,454,766.8725 XRP |
1.3626 USDT |
1.3608 USDT |
1.4417 USDT |
1.3870 USDT |
| 2026-03-09 |
1.3592 USDT |
1,692,744.4507 XRP |
1.3405 USDT |
1.3337 USDT |
1.3837 USDT |
1.3628 USDT |
| 2026-03-08 |
1.3496 USDT |
653,272.2513 XRP |
1.3571 USDT |
1.3231 USDT |
1.3701 USDT |
1.3427 USDT |
| 2026-03-07 |
1.3621 USDT |
264,446.1446 XRP |
1.3634 USDT |
1.3473 USDT |
1.3746 USDT |
1.3567 USDT |
| 2026-03-06 |
1.3738 USDT |
1,191,568.8127 XRP |
1.4036 USDT |
1.3462 USDT |
1.4137 USDT |
1.3629 USDT |
| 2026-03-05 |
1.4164 USDT |
2,933,273.5593 XRP |
1.4319 USDT |
1.3973 USDT |
1.4520 USDT |
1.4075 USDT |
| 2026-03-04 |
1.3911 USDT |
916,461.2747 XRP |
1.3600 USDT |
1.3454 USDT |
1.4249 USDT |
1.4212 USDT |
| 2026-03-03 |
1.3881 USDT |
58,949.5229 XRP |
1.3899 USDT |
1.3834 USDT |
1.3947 USDT |
1.3887 USDT |
| 2026-03-02 |
1.3647 USDT |
338,127.6184 XRP |
1.3525 USDT |
1.3525 USDT |
1.3800 USDT |
1.3650 USDT |
| 2026-03-01 |
1.4014 USDT |
528,739.7552 XRP |
1.3773 USDT |
1.3671 USDT |
1.4329 USDT |
1.3798 USDT |
| 2026-02-28 |
1.3041 USDT |
901,557.3451 XRP |
1.3564 USDT |
1.2700 USDT |
1.3639 USDT |
1.2942 USDT |
| 2026-02-27 |
1.3849 USDT |
1,274,796.7698 XRP |
1.4012 USDT |
1.3637 USDT |
1.4251 USDT |
1.3716 USDT |
| 2026-02-26 |
1.4126 USDT |
2,267,614.3561 XRP |
1.4330 USDT |
1.3828 USDT |
1.4688 USDT |
1.4021 USDT |
| 2026-02-25 |
1.4191 USDT |
1,279,019.2606 XRP |
1.3481 USDT |
1.3415 USDT |
1.4733 USDT |
1.4679 USDT |
| 2026-02-24 |
1.3376 USDT |
547,160.2847 XRP |
1.3532 USDT |
1.3228 USDT |
1.3614 USDT |
1.3304 USDT |
| 2026-02-23 |
1.3581 USDT |
1,297,786.5047 XRP |
1.3935 USDT |
1.3303 USDT |
1.4247 USDT |
1.4031 USDT |
| 2026-02-22 |
1.4237 USDT |
111,686.2275 XRP |
1.4312 USDT |
1.4081 USDT |
1.4329 USDT |
1.4088 USDT |
| 2026-02-21 |
1.4356 USDT |
156,645.8820 XRP |
1.4294 USDT |
1.4203 USDT |
1.4460 USDT |
1.4401 USDT |
| 2026-02-20 |
1.4227 USDT |
902,448.1721 XRP |
1.4071 USDT |
1.4021 USDT |
1.4286 USDT |
1.4205 USDT |
| 2026-02-19 |
1.4186 USDT |
731,861.3133 XRP |
1.4221 USDT |
1.4059 USDT |
1.4378 USDT |
1.4098 USDT |
| 2026-02-18 |
1.4784 USDT |
122,095.8254 XRP |
1.4788 USDT |
1.4647 USDT |
1.4934 USDT |
1.4678 USDT |
| 2026-02-17 |
1.4743 USDT |
194,332.5154 XRP |
1.4864 USDT |
1.4524 USDT |
1.4917 USDT |
1.4585 USDT |