Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-16 |
2.9518 USDT |
1,014,996.6276 XRP |
2.9179 USDT |
2.8763 USDT |
3.0056 USDT |
2.9956 USDT |
| 2025-07-15 |
2.8831 USDT |
769,761.9191 XRP |
2.9488 USDT |
2.8071 USDT |
2.9539 USDT |
2.9151 USDT |
| 2025-07-14 |
2.9485 USDT |
1,509,635.6637 XRP |
2.8333 USDT |
2.8278 USDT |
3.0321 USDT |
2.9245 USDT |
| 2025-07-13 |
2.8112 USDT |
578,939.3572 XRP |
2.7338 USDT |
2.7296 USDT |
2.8939 USDT |
2.8426 USDT |
| 2025-07-12 |
2.7758 USDT |
534,657.0831 XRP |
2.7367 USDT |
2.6670 USDT |
2.8458 USDT |
2.7118 USDT |
| 2025-07-11 |
2.6607 USDT |
1,072,076.8873 XRP |
2.5398 USDT |
2.5101 USDT |
2.8244 USDT |
2.8003 USDT |
| 2025-07-10 |
2.4831 USDT |
851,177.1713 XRP |
2.4079 USDT |
2.3974 USDT |
2.5650 USDT |
2.5465 USDT |
| 2025-07-09 |
2.3375 USDT |
1,078,394.8789 XRP |
2.3100 USDT |
2.3003 USDT |
2.4260 USDT |
2.4041 USDT |
| 2025-07-08 |
2.2968 USDT |
1,170,936.1435 XRP |
2.2700 USDT |
2.2518 USDT |
2.3216 USDT |
2.3106 USDT |
| 2025-07-07 |
2.3198 USDT |
893,209.3997 XRP |
2.2702 USDT |
2.2575 USDT |
2.3520 USDT |
2.2745 USDT |
| 2025-07-06 |
2.2599 USDT |
302,719.5779 XRP |
2.2144 USDT |
2.2100 USDT |
2.2873 USDT |
2.2521 USDT |
| 2025-07-05 |
2.2210 USDT |
23,876.2662 XRP |
2.2208 USDT |
2.2081 USDT |
2.2327 USDT |
2.2129 USDT |
| 2025-07-04 |
2.2300 USDT |
363,020.3923 XRP |
2.2581 USDT |
2.1986 USDT |
2.2659 USDT |
2.2242 USDT |
| 2025-07-03 |
2.2736 USDT |
481,038.7890 XRP |
2.2367 USDT |
2.2270 USDT |
2.3136 USDT |
2.2487 USDT |
| 2025-07-02 |
2.2263 USDT |
453,684.1295 XRP |
2.1744 USDT |
2.1617 USDT |
2.2912 USDT |
2.2616 USDT |
| 2025-07-01 |
2.2194 USDT |
172,972.2846 XRP |
2.2374 USDT |
2.1950 USDT |
2.2515 USDT |
2.2010 USDT |
| 2025-06-30 |
2.1969 USDT |
414,652.0252 XRP |
2.2036 USDT |
2.1625 USDT |
2.2275 USDT |
2.2208 USDT |
| 2025-06-29 |
2.1901 USDT |
225,692.7124 XRP |
2.1812 USDT |
2.1772 USDT |
2.1986 USDT |
2.1819 USDT |
| 2025-06-28 |
2.1872 USDT |
479,635.2254 XRP |
2.1372 USDT |
2.1365 USDT |
2.2059 USDT |
2.1851 USDT |
| 2025-06-27 |
2.0959 USDT |
90,322.5944 XRP |
2.1056 USDT |
2.0806 USDT |
2.1124 USDT |
2.0881 USDT |
| 2025-06-26 |
2.1491 USDT |
426,579.6032 XRP |
2.1883 USDT |
2.0974 USDT |
2.2119 USDT |
2.1172 USDT |
| 2025-06-25 |
2.1835 USDT |
106,439.4024 XRP |
2.1897 USDT |
2.1707 USDT |
2.1977 USDT |
2.1887 USDT |
| 2025-06-24 |
2.1740 USDT |
288,641.0240 XRP |
2.1613 USDT |
2.1339 USDT |
2.2075 USDT |
2.1805 USDT |
| 2025-06-23 |
2.0024 USDT |
659,147.8300 XRP |
2.0142 USDT |
1.9629 USDT |
2.0372 USDT |
1.9672 USDT |
| 2025-06-22 |
1.9808 USDT |
608,823.6427 XRP |
2.0639 USDT |
1.9267 USDT |
2.0882 USDT |
1.9623 USDT |
| 2025-06-21 |
2.1192 USDT |
75,341.7520 XRP |
2.1199 USDT |
2.1089 USDT |
2.1435 USDT |
2.1154 USDT |
| 2025-06-20 |
2.1582 USDT |
150,739.8533 XRP |
2.1623 USDT |
2.1428 USDT |
2.1793 USDT |
2.1757 USDT |
| 2025-06-19 |
2.1545 USDT |
125,846.8361 XRP |
2.1696 USDT |
2.1449 USDT |
2.1823 USDT |
2.1511 USDT |
| 2025-06-18 |
2.1600 USDT |
58,980.8703 XRP |
2.1585 USDT |
2.1484 USDT |
2.1750 USDT |
2.1587 USDT |
| 2025-06-17 |
2.2239 USDT |
145,483.8248 XRP |
2.2370 USDT |
2.1889 USDT |
2.2547 USDT |
2.2056 USDT |
| 2025-06-16 |
2.2633 USDT |
574,560.9421 XRP |
2.1619 USDT |
2.1520 USDT |
2.3252 USDT |
2.3157 USDT |
| 2025-06-15 |
2.1652 USDT |
107,222.5911 XRP |
2.1391 USDT |
2.1391 USDT |
2.1749 USDT |
2.1658 USDT |
| 2025-06-14 |
2.1591 USDT |
207,351.5528 XRP |
2.1465 USDT |
2.1189 USDT |
2.1777 USDT |
2.1314 USDT |
| 2025-06-13 |
2.1249 USDT |
412,720.5587 XRP |
2.1904 USDT |
2.0855 USDT |
2.1904 USDT |
2.0963 USDT |
| 2025-06-12 |
2.2440 USDT |
446,985.6252 XRP |
2.2661 USDT |
2.2215 USDT |
2.2712 USDT |
2.2356 USDT |
| 2025-06-11 |
2.3099 USDT |
212,001.4790 XRP |
2.3055 USDT |
2.2804 USDT |
2.3332 USDT |
2.3117 USDT |
| 2025-06-10 |
2.2986 USDT |
82,230.7498 XRP |
2.3169 USDT |
2.2760 USDT |
2.3174 USDT |
2.2892 USDT |
| 2025-06-09 |
2.2613 USDT |
278,019.7650 XRP |
2.2666 USDT |
2.2229 USDT |
2.3113 USDT |
2.2952 USDT |
| 2025-06-08 |
2.2517 USDT |
501,283.5840 XRP |
2.1746 USDT |
2.1678 USDT |
2.2930 USDT |
2.2631 USDT |
| 2025-06-07 |
2.1747 USDT |
106,616.5759 XRP |
2.1600 USDT |
2.1500 USDT |
2.1900 USDT |
2.1809 USDT |
| 2025-06-06 |
2.1347 USDT |
423,683.1371 XRP |
2.0944 USDT |
2.0850 USDT |
2.1880 USDT |
2.1662 USDT |
| 2025-06-05 |
2.1523 USDT |
1,008,643.9824 XRP |
2.2039 USDT |
2.0614 USDT |
2.2243 USDT |
2.0859 USDT |
| 2025-06-04 |
2.2509 USDT |
150,437.9666 XRP |
2.2446 USDT |
2.2294 USDT |
2.2650 USDT |
2.2385 USDT |
| 2025-06-03 |
2.2203 USDT |
382,553.7323 XRP |
2.1939 USDT |
2.1846 USDT |
2.2739 USDT |
2.2611 USDT |
| 2025-06-02 |
2.1580 USDT |
372,788.1371 XRP |
2.1766 USDT |
2.1378 USDT |
2.1857 USDT |
2.1784 USDT |
| 2025-06-01 |
2.1529 USDT |
107,000.0886 XRP |
2.1719 USDT |
2.1248 USDT |
2.1766 USDT |
2.1745 USDT |
| 2025-05-31 |
2.1431 USDT |
282,521.9408 XRP |
2.1395 USDT |
2.0816 USDT |
2.2012 USDT |
2.1988 USDT |
| 2025-05-30 |
2.1869 USDT |
746,681.2042 XRP |
2.2439 USDT |
2.1318 USDT |
2.2500 USDT |
2.1443 USDT |
| 2025-05-29 |
2.2874 USDT |
209,826.0855 XRP |
2.2731 USDT |
2.2669 USDT |
2.3113 USDT |
2.2792 USDT |
| 2025-05-28 |
2.2778 USDT |
518,566.0641 XRP |
2.3161 USDT |
2.2286 USDT |
2.3211 USDT |
2.2599 USDT |