Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-05-27 |
1.3228 USDT |
1,228,692.8430 XRP |
1.3297 USDT |
1.3039 USDT |
1.3429 USDT |
1.3065 USDT |
| 2026-05-26 |
1.3430 USDT |
541,749.2287 XRP |
1.3506 USDT |
1.3275 USDT |
1.3650 USDT |
1.3291 USDT |
| 2026-05-25 |
1.3576 USDT |
391,963.5912 XRP |
1.3513 USDT |
1.3436 USDT |
1.3650 USDT |
1.3503 USDT |
| 2026-05-24 |
1.3570 USDT |
288,348.7845 XRP |
1.3591 USDT |
1.3334 USDT |
1.3700 USDT |
1.3530 USDT |
| 2026-05-23 |
1.3323 USDT |
958,351.8855 XRP |
1.3342 USDT |
1.3045 USDT |
1.3758 USDT |
1.3590 USDT |
| 2026-05-22 |
1.3513 USDT |
862,850.1933 XRP |
1.3730 USDT |
1.3306 USDT |
1.3747 USDT |
1.3347 USDT |
| 2026-05-21 |
1.3740 USDT |
423,690.6896 XRP |
1.3672 USDT |
1.3517 USDT |
1.3857 USDT |
1.3734 USDT |
| 2026-05-20 |
1.3681 USDT |
470,260.2966 XRP |
1.3612 USDT |
1.3479 USDT |
1.3802 USDT |
1.3667 USDT |
| 2026-05-19 |
1.3751 USDT |
732,647.8749 XRP |
1.3901 USDT |
1.3537 USDT |
1.3967 USDT |
1.3623 USDT |
| 2026-05-18 |
1.3848 USDT |
650,254.9916 XRP |
1.4016 USDT |
1.3650 USDT |
1.4024 USDT |
1.3903 USDT |
| 2026-05-17 |
1.4104 USDT |
596,988.7212 XRP |
1.4145 USDT |
1.3733 USDT |
1.4286 USDT |
1.3772 USDT |
| 2026-05-16 |
1.4157 USDT |
561,299.4062 XRP |
1.4342 USDT |
1.3971 USDT |
1.4390 USDT |
1.4143 USDT |
| 2026-05-15 |
1.4562 USDT |
870,075.8836 XRP |
1.4849 USDT |
1.4283 USDT |
1.4997 USDT |
1.4351 USDT |
| 2026-05-14 |
1.4866 USDT |
1,017,819.5233 XRP |
1.4292 USDT |
1.4211 USDT |
1.5498 USDT |
1.4932 USDT |
| 2026-05-13 |
1.4368 USDT |
485,323.5582 XRP |
1.4371 USDT |
1.4119 USDT |
1.4685 USDT |
1.4273 USDT |
| 2026-05-12 |
1.4501 USDT |
583,182.8060 XRP |
1.4772 USDT |
1.4193 USDT |
1.4838 USDT |
1.4368 USDT |
| 2026-05-11 |
1.4674 USDT |
2,411,089.3421 XRP |
1.4732 USDT |
1.4406 USDT |
1.4882 USDT |
1.4773 USDT |
| 2026-05-10 |
1.4615 USDT |
1,129,983.1963 XRP |
1.4201 USDT |
1.4123 USDT |
1.5072 USDT |
1.4738 USDT |
| 2026-05-09 |
1.4233 USDT |
318,672.8562 XRP |
1.4187 USDT |
1.4118 USDT |
1.4343 USDT |
1.4205 USDT |
| 2026-05-08 |
1.3992 USDT |
560,696.0929 XRP |
1.3871 USDT |
1.3783 USDT |
1.4264 USDT |
1.4170 USDT |
| 2026-05-07 |
1.3984 USDT |
610,498.5504 XRP |
1.4246 USDT |
1.3804 USDT |
1.4246 USDT |
1.3870 USDT |
| 2026-05-06 |
1.4298 USDT |
782,561.8779 XRP |
1.4131 USDT |
1.4080 USDT |
1.4571 USDT |
1.4240 USDT |
| 2026-05-05 |
1.4087 USDT |
602,006.2746 XRP |
1.3913 USDT |
1.3910 USDT |
1.4212 USDT |
1.4099 USDT |
| 2026-05-04 |
1.4032 USDT |
1,181,987.3299 XRP |
1.3870 USDT |
1.3838 USDT |
1.4204 USDT |
1.3921 USDT |
| 2026-05-03 |
1.3926 USDT |
156,176.8880 XRP |
1.3932 USDT |
1.3819 USDT |
1.4039 USDT |
1.3907 USDT |
| 2026-05-02 |
1.3893 USDT |
312,046.0620 XRP |
1.3855 USDT |
1.3818 USDT |
1.4011 USDT |
1.3930 USDT |
| 2026-05-01 |
1.3822 USDT |
639,211.9552 XRP |
1.3680 USDT |
1.3652 USDT |
1.3997 USDT |
1.3827 USDT |
| 2026-04-30 |
1.3701 USDT |
363,044.6560 XRP |
1.3707 USDT |
1.3608 USDT |
1.3847 USDT |
1.3679 USDT |
| 2026-04-29 |
1.3696 USDT |
1,515,822.1734 XRP |
1.3804 USDT |
1.3471 USDT |
1.4059 USDT |
1.3695 USDT |
| 2026-04-28 |
1.3805 USDT |
697,090.0206 XRP |
1.4001 USDT |
1.3684 USDT |
1.4001 USDT |
1.3804 USDT |
| 2026-04-27 |
1.4099 USDT |
892,302.2858 XRP |
1.4306 USDT |
1.3843 USDT |
1.4466 USDT |
1.4011 USDT |
| 2026-04-26 |
1.4284 USDT |
359,306.1820 XRP |
1.4230 USDT |
1.4183 USDT |
1.4356 USDT |
1.4317 USDT |
| 2026-04-25 |
1.4318 USDT |
320,330.5084 XRP |
1.4333 USDT |
1.4194 USDT |
1.4371 USDT |
1.4241 USDT |
| 2026-04-24 |
1.4405 USDT |
1,319,863.4008 XRP |
1.4387 USDT |
1.4243 USDT |
1.4498 USDT |
1.4323 USDT |
| 2026-04-23 |
1.4256 USDT |
921,948.9076 XRP |
1.4294 USDT |
1.4095 USDT |
1.4401 USDT |
1.4390 USDT |
| 2026-04-22 |
1.4509 USDT |
1,698,236.1687 XRP |
1.4335 USDT |
1.4270 USDT |
1.4622 USDT |
1.4309 USDT |
| 2026-04-21 |
1.4326 USDT |
703,055.5919 XRP |
1.4245 USDT |
1.4119 USDT |
1.4483 USDT |
1.4251 USDT |