Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
2.8303 USDT |
424,595.7781 XRP |
2.8450 USDT |
2.7864 USDT |
2.8589 USDT |
2.8132 USDT |
| 2025-09-03 |
2.8461 USDT |
174,453.9524 XRP |
2.8563 USDT |
2.8137 USDT |
2.8872 USDT |
2.8826 USDT |
| 2025-09-02 |
2.8050 USDT |
169,631.7998 XRP |
2.7612 USDT |
2.7479 USDT |
2.8445 USDT |
2.8301 USDT |
| 2025-09-01 |
2.7690 USDT |
551,654.1135 XRP |
2.7763 USDT |
2.7042 USDT |
2.8371 USDT |
2.7624 USDT |
| 2025-08-31 |
2.8278 USDT |
99,239.5115 XRP |
2.8184 USDT |
2.8042 USDT |
2.8662 USDT |
2.8115 USDT |
| 2025-08-30 |
2.7955 USDT |
171,846.9797 XRP |
2.8197 USDT |
2.7626 USDT |
2.8338 USDT |
2.8069 USDT |
| 2025-08-29 |
2.8969 USDT |
304,780.9974 XRP |
2.9656 USDT |
2.8442 USDT |
2.9734 USDT |
2.8750 USDT |
| 2025-08-28 |
2.9902 USDT |
368,565.7031 XRP |
2.9681 USDT |
2.9457 USDT |
3.0253 USDT |
2.9501 USDT |
| 2025-08-27 |
3.0021 USDT |
232,713.6237 XRP |
3.0085 USDT |
2.9828 USDT |
3.0253 USDT |
3.0004 USDT |
| 2025-08-26 |
2.9610 USDT |
349,170.8368 XRP |
2.8578 USDT |
2.8485 USDT |
3.0793 USDT |
3.0134 USDT |
| 2025-08-25 |
2.9630 USDT |
852,112.5665 XRP |
3.0260 USDT |
2.8726 USDT |
3.0501 USDT |
2.8893 USDT |
| 2025-08-24 |
3.0491 USDT |
911,624.0728 XRP |
3.0503 USDT |
2.9906 USDT |
3.1259 USDT |
3.0424 USDT |
| 2025-08-23 |
3.0341 USDT |
435,688.5988 XRP |
3.0738 USDT |
2.9711 USDT |
3.0748 USDT |
3.0102 USDT |
| 2025-08-22 |
2.9552 USDT |
661,555.8261 XRP |
2.8561 USDT |
2.7824 USDT |
3.0855 USDT |
3.0814 USDT |
| 2025-08-21 |
2.9313 USDT |
149,462.7245 XRP |
2.9503 USDT |
2.9061 USDT |
2.9580 USDT |
2.9061 USDT |
| 2025-08-20 |
2.8875 USDT |
145,458.3626 XRP |
2.8601 USDT |
2.8565 USDT |
2.9105 USDT |
2.9044 USDT |
| 2025-08-19 |
2.9533 USDT |
669,145.5791 XRP |
3.0612 USDT |
2.8737 USDT |
3.0762 USDT |
2.8955 USDT |
| 2025-08-18 |
2.9915 USDT |
574,020.7926 XRP |
3.0904 USDT |
2.9414 USDT |
3.0904 USDT |
3.0083 USDT |
| 2025-08-17 |
3.1228 USDT |
102,093.9206 XRP |
3.1047 USDT |
3.0853 USDT |
3.1379 USDT |
3.1270 USDT |
| 2025-08-16 |
3.1189 USDT |
263,028.7204 XRP |
3.0782 USDT |
3.0721 USDT |
3.1573 USDT |
3.1047 USDT |
| 2025-08-15 |
3.1230 USDT |
345,955.3450 XRP |
3.0791 USDT |
3.0749 USDT |
3.1460 USDT |
3.0959 USDT |
| 2025-08-14 |
3.2692 USDT |
954,228.2149 XRP |
3.2802 USDT |
3.1968 USDT |
3.3493 USDT |
3.2220 USDT |
| 2025-08-13 |
3.2740 USDT |
1,224,339.2288 XRP |
3.2654 USDT |
3.2044 USDT |
3.3336 USDT |
3.2873 USDT |
| 2025-08-12 |
3.2110 USDT |
688,990.6549 XRP |
3.1358 USDT |
3.1051 USDT |
3.3028 USDT |
3.2875 USDT |
| 2025-08-11 |
3.2111 USDT |
1,463,459.3277 XRP |
3.1869 USDT |
3.1196 USDT |
3.3308 USDT |
3.1312 USDT |
| 2025-08-10 |
3.1998 USDT |
1,014,249.1060 XRP |
3.2251 USDT |
3.1553 USDT |
3.2780 USDT |
3.1714 USDT |
| 2025-08-09 |
3.2707 USDT |
977,358.1892 XRP |
3.2859 USDT |
3.2070 USDT |
3.3442 USDT |
3.2229 USDT |
| 2025-08-08 |
3.3043 USDT |
2,810,628.4910 XRP |
3.3198 USDT |
3.2069 USDT |
3.3800 USDT |
3.3046 USDT |
| 2025-08-07 |
3.0561 USDT |
746,313.5089 XRP |
2.9833 USDT |
2.9675 USDT |
3.1033 USDT |
3.0370 USDT |
| 2025-08-06 |
2.9467 USDT |
1,317,786.1040 XRP |
2.9594 USDT |
2.9045 USDT |
3.0165 USDT |
2.9967 USDT |
| 2025-08-05 |
3.0221 USDT |
1,174,140.8788 XRP |
3.0719 USDT |
2.9382 USDT |
3.1038 USDT |
2.9534 USDT |
| 2025-08-04 |
3.0361 USDT |
1,213,283.9298 XRP |
2.9391 USDT |
2.9316 USDT |
3.0890 USDT |
3.0614 USDT |
| 2025-08-03 |
2.8532 USDT |
381,401.7997 XRP |
2.7656 USDT |
2.7317 USDT |
2.9391 USDT |
2.9181 USDT |
| 2025-08-02 |
2.8492 USDT |
822,576.0621 XRP |
2.9698 USDT |
2.7450 USDT |
3.0187 USDT |
2.7911 USDT |
| 2025-08-01 |
2.9744 USDT |
3,641,500.1318 XRP |
3.0219 USDT |
2.8955 USDT |
3.0583 USDT |
2.9988 USDT |
| 2025-07-31 |
3.1227 USDT |
288,871.8975 XRP |
3.0954 USDT |
3.0610 USDT |
3.1757 USDT |
3.0614 USDT |
| 2025-07-30 |
3.0970 USDT |
672,163.6504 XRP |
3.1315 USDT |
3.0034 USDT |
3.1596 USDT |
3.0848 USDT |
| 2025-07-29 |
3.1197 USDT |
409,912.1504 XRP |
3.1205 USDT |
3.0546 USDT |
3.1833 USDT |
3.1351 USDT |
| 2025-07-28 |
3.2111 USDT |
595,555.8453 XRP |
3.2400 USDT |
3.1125 USDT |
3.3292 USDT |
3.1255 USDT |
| 2025-07-27 |
3.1899 USDT |
366,024.5794 XRP |
3.1658 USDT |
3.1582 USDT |
3.2378 USDT |
3.2036 USDT |
| 2025-07-26 |
3.1701 USDT |
220,577.3108 XRP |
3.1380 USDT |
3.1111 USDT |
3.2154 USDT |
3.1760 USDT |
| 2025-07-25 |
3.0817 USDT |
559,345.6230 XRP |
3.1449 USDT |
3.0026 USDT |
3.1573 USDT |
3.0564 USDT |
| 2025-07-24 |
3.1512 USDT |
922,813.3118 XRP |
3.1765 USDT |
2.9576 USDT |
3.2641 USDT |
3.1815 USDT |
| 2025-07-23 |
3.2851 USDT |
1,809,516.6962 XRP |
3.5450 USDT |
3.0471 USDT |
3.5450 USDT |
3.1699 USDT |
| 2025-07-22 |
3.5061 USDT |
1,120,288.1264 XRP |
3.5478 USDT |
3.4252 USDT |
3.5773 USDT |
3.5294 USDT |
| 2025-07-21 |
3.5756 USDT |
1,315,272.3210 XRP |
3.4553 USDT |
3.4093 USDT |
3.6495 USDT |
3.5574 USDT |
| 2025-07-20 |
3.4636 USDT |
599,243.7792 XRP |
3.4250 USDT |
3.3875 USDT |
3.5549 USDT |
3.5060 USDT |
| 2025-07-19 |
3.4354 USDT |
776,065.7612 XRP |
3.4187 USDT |
3.3568 USDT |
3.4830 USDT |
3.4385 USDT |
| 2025-07-18 |
3.5187 USDT |
1,813,013.6686 XRP |
3.4849 USDT |
3.3410 USDT |
3.6605 USDT |
3.4318 USDT |
| 2025-07-17 |
3.1778 USDT |
1,035,470.2091 XRP |
3.0394 USDT |
2.9904 USDT |
3.3008 USDT |
3.2365 USDT |