Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-16 |
1.4815 USDT |
8,808.6474 XRP |
1.4800 USDT |
1.4725 USDT |
1.4854 USDT |
1.4838 USDT |
| 2026-02-15 |
1.5727 USDT |
733,278.3197 XRP |
1.5077 USDT |
1.5066 USDT |
1.6699 USDT |
1.6208 USDT |
| 2026-02-14 |
1.4235 USDT |
347,627.9309 XRP |
1.4069 USDT |
1.4056 USDT |
1.4603 USDT |
1.4481 USDT |
| 2026-02-13 |
1.3610 USDT |
365,318.2560 XRP |
1.3661 USDT |
1.3490 USDT |
1.3726 USDT |
1.3669 USDT |
| 2026-02-12 |
1.3902 USDT |
397,879.5210 XRP |
1.3685 USDT |
1.3685 USDT |
1.4062 USDT |
1.3975 USDT |
| 2026-02-11 |
1.3790 USDT |
444,266.2790 XRP |
1.4002 USDT |
1.3566 USDT |
1.4200 USDT |
1.3653 USDT |
| 2026-02-10 |
1.4260 USDT |
379,621.4995 XRP |
1.4373 USDT |
1.4069 USDT |
1.4530 USDT |
1.4077 USDT |
| 2026-02-09 |
1.4221 USDT |
806,394.7997 XRP |
1.4315 USDT |
1.3737 USDT |
1.4640 USDT |
1.4490 USDT |
| 2026-02-08 |
1.4398 USDT |
611,998.1613 XRP |
1.4240 USDT |
1.4115 USDT |
1.4683 USDT |
1.4299 USDT |
| 2026-02-07 |
1.4209 USDT |
1,591,119.5536 XRP |
1.4700 USDT |
1.3862 USDT |
1.4874 USDT |
1.4281 USDT |
| 2026-02-06 |
1.3457 USDT |
5,602,591.6321 XRP |
1.2156 USDT |
1.1200 USDT |
1.5434 USDT |
1.4719 USDT |
| 2026-02-05 |
1.4174 USDT |
2,749,639.9618 XRP |
1.5123 USDT |
1.3425 USDT |
1.5135 USDT |
1.3574 USDT |
| 2026-02-04 |
1.5979 USDT |
659,555.8398 XRP |
1.5733 USDT |
1.5679 USDT |
1.6110 USDT |
1.5820 USDT |
| 2026-02-03 |
1.5868 USDT |
2,164,422.9663 XRP |
1.6205 USDT |
1.5276 USDT |
1.6338 USDT |
1.5781 USDT |
| 2026-02-02 |
1.5980 USDT |
1,942,121.0360 XRP |
1.5912 USDT |
1.5291 USDT |
1.6565 USDT |
1.6199 USDT |
| 2026-02-01 |
1.6615 USDT |
517,021.9126 XRP |
1.6473 USDT |
1.6329 USDT |
1.6800 USDT |
1.6338 USDT |
| 2026-01-31 |
1.7391 USDT |
56,830.7712 XRP |
1.7356 USDT |
1.7338 USDT |
1.7539 USDT |
1.7502 USDT |
| 2026-01-30 |
1.7531 USDT |
729,550.4070 XRP |
1.8085 USDT |
1.7110 USDT |
1.8128 USDT |
1.7452 USDT |
| 2026-01-29 |
1.8770 USDT |
191,458.0965 XRP |
1.9130 USDT |
1.8662 USDT |
1.9130 USDT |
1.8733 USDT |
| 2026-01-28 |
1.9174 USDT |
182,292.4658 XRP |
1.9186 USDT |
1.8970 USDT |
1.9414 USDT |
1.9311 USDT |
| 2026-01-27 |
1.8899 USDT |
203,887.6864 XRP |
1.9014 USDT |
1.8752 USDT |
1.9167 USDT |
1.8838 USDT |
| 2026-01-26 |
1.8893 USDT |
456,170.7528 XRP |
1.8333 USDT |
1.8332 USDT |
1.9177 USDT |
1.9074 USDT |
| 2026-01-25 |
1.8924 USDT |
169,703.6195 XRP |
1.9159 USDT |
1.8608 USDT |
1.9163 USDT |
1.8649 USDT |
| 2026-01-24 |
1.9191 USDT |
83,181.4004 XRP |
1.9198 USDT |
1.9127 USDT |
1.9265 USDT |
1.9127 USDT |
| 2026-01-23 |
1.9078 USDT |
398,000.7424 XRP |
1.9237 USDT |
1.8897 USDT |
1.9299 USDT |
1.9299 USDT |
| 2026-01-22 |
1.9374 USDT |
421,184.9318 XRP |
1.9535 USDT |
1.9030 USDT |
1.9654 USDT |
1.9350 USDT |
| 2026-01-21 |
1.9145 USDT |
739,823.8238 XRP |
1.8923 USDT |
1.8808 USDT |
1.9602 USDT |
1.8885 USDT |
| 2026-01-20 |
1.9731 USDT |
177,280.4261 XRP |
1.9880 USDT |
1.9446 USDT |
1.9894 USDT |
1.9496 USDT |
| 2026-01-19 |
1.9435 USDT |
932,747.8335 XRP |
1.9883 USDT |
1.8522 USDT |
1.9883 USDT |
1.9836 USDT |
| 2026-01-18 |
2.0566 USDT |
204,258.1818 XRP |
2.0650 USDT |
2.0477 USDT |
2.0665 USDT |
2.0511 USDT |
| 2026-01-17 |
2.0630 USDT |
293,548.1861 XRP |
2.0679 USDT |
2.0527 USDT |
2.0798 USDT |
2.0771 USDT |
| 2026-01-16 |
2.0744 USDT |
136,013.2802 XRP |
2.0793 USDT |
2.0586 USDT |
2.0865 USDT |
2.0735 USDT |
| 2026-01-15 |
2.1106 USDT |
375,674.3474 XRP |
2.1389 USDT |
2.0833 USDT |
2.1431 USDT |
2.1106 USDT |
| 2026-01-14 |
2.1513 USDT |
887,281.5202 XRP |
2.1653 USDT |
2.1114 USDT |
2.1914 USDT |
2.1392 USDT |
| 2026-01-13 |
2.1143 USDT |
1,513,997.3582 XRP |
2.0553 USDT |
2.0491 USDT |
2.1809 USDT |
2.1742 USDT |
| 2026-01-12 |
2.0678 USDT |
1,426,593.0410 XRP |
2.0728 USDT |
2.0351 USDT |
2.1100 USDT |
2.0893 USDT |
| 2026-01-11 |
2.0985 USDT |
123,870.6067 XRP |
2.0892 USDT |
2.0870 USDT |
2.1035 USDT |
2.1018 USDT |
| 2026-01-10 |
2.0906 USDT |
191,719.2340 XRP |
2.0959 USDT |
2.0810 USDT |
2.1085 USDT |
2.1085 USDT |
| 2026-01-09 |
2.1107 USDT |
496,744.8043 XRP |
2.1232 USDT |
2.0704 USDT |
2.1463 USDT |
2.0753 USDT |
| 2026-01-08 |
2.1178 USDT |
987,348.1662 XRP |
2.1647 USDT |
2.0669 USDT |
2.1895 USDT |
2.0939 USDT |
| 2026-01-07 |
2.2603 USDT |
1,607,279.8100 XRP |
2.3007 USDT |
2.1845 USDT |
2.3200 USDT |
2.1933 USDT |
| 2026-01-06 |
2.3764 USDT |
1,877,966.7142 XRP |
2.3501 USDT |
2.3181 USDT |
2.4161 USDT |
2.3845 USDT |
| 2026-01-05 |
2.1266 USDT |
821,296.1184 XRP |
2.0923 USDT |
2.0898 USDT |
2.1631 USDT |
2.1177 USDT |
| 2026-01-04 |
2.0633 USDT |
437,268.0877 XRP |
2.0182 USDT |
2.0164 USDT |
2.0857 USDT |
2.0728 USDT |
| 2026-01-03 |
2.0215 USDT |
764,688.5402 XRP |
2.0068 USDT |
1.9886 USDT |
2.0555 USDT |
2.0165 USDT |
| 2026-01-02 |
1.8874 USDT |
125,507.9121 XRP |
1.8804 USDT |
1.8696 USDT |
1.9082 USDT |
1.9049 USDT |
| 2026-01-01 |
1.8437 USDT |
474,470.4269 XRP |
1.8435 USDT |
1.8273 USDT |
1.8749 USDT |
1.8697 USDT |
| 2025-12-31 |
1.8671 USDT |
260,645.5540 XRP |
1.8780 USDT |
1.8349 USDT |
1.8833 USDT |
1.8359 USDT |
| 2025-12-30 |
1.8560 USDT |
72,221.0383 XRP |
1.8523 USDT |
1.8452 USDT |
1.8709 USDT |
1.8660 USDT |
| 2025-12-29 |
1.8966 USDT |
121,943.5438 XRP |
1.8646 USDT |
1.8646 USDT |
1.9166 USDT |
1.8684 USDT |