Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
2.8885 USDT |
328,118.8161 XRP |
2.8478 USDT |
2.8173 USDT |
2.9255 USDT |
2.9221 USDT |
| 2025-09-30 |
2.8540 USDT |
207,332.4390 XRP |
2.8793 USDT |
2.8214 USDT |
2.9046 USDT |
2.8300 USDT |
| 2025-09-29 |
2.8660 USDT |
741,241.2502 XRP |
2.8669 USDT |
2.8418 USDT |
2.9058 USDT |
2.8500 USDT |
| 2025-09-28 |
2.7934 USDT |
64,116.1588 XRP |
2.8022 USDT |
2.7684 USDT |
2.8138 USDT |
2.7714 USDT |
| 2025-09-27 |
2.7808 USDT |
178,229.3474 XRP |
2.7842 USDT |
2.7644 USDT |
2.7992 USDT |
2.7964 USDT |
| 2025-09-26 |
2.7517 USDT |
166,564.1863 XRP |
2.7445 USDT |
2.7391 USDT |
2.7761 USDT |
2.7607 USDT |
| 2025-09-25 |
2.8050 USDT |
937,739.8619 XRP |
2.9349 USDT |
2.7254 USDT |
2.9425 USDT |
2.7403 USDT |
| 2025-09-24 |
2.8737 USDT |
458,942.1268 XRP |
2.8265 USDT |
2.7914 USDT |
2.9947 USDT |
2.9687 USDT |
| 2025-09-23 |
2.8683 USDT |
361,804.7585 XRP |
2.8496 USDT |
2.8003 USDT |
2.8974 USDT |
2.8715 USDT |
| 2025-09-22 |
2.8384 USDT |
1,147,499.8534 XRP |
2.9737 USDT |
2.6800 USDT |
2.9737 USDT |
2.8136 USDT |
| 2025-09-21 |
2.9924 USDT |
2,722,872.9125 XRP |
2.9766 USDT |
2.9570 USDT |
3.0145 USDT |
2.9684 USDT |
| 2025-09-20 |
2.9868 USDT |
62,914.0500 XRP |
2.9903 USDT |
2.9767 USDT |
3.0085 USDT |
2.9818 USDT |
| 2025-09-19 |
3.0512 USDT |
367,621.6745 XRP |
3.0734 USDT |
3.0254 USDT |
3.0904 USDT |
3.0325 USDT |
| 2025-09-18 |
3.1025 USDT |
1,774,023.4670 XRP |
3.0844 USDT |
3.0584 USDT |
3.1357 USDT |
3.1079 USDT |
| 2025-09-17 |
3.0277 USDT |
382,328.0222 XRP |
3.0403 USDT |
2.9834 USDT |
3.1030 USDT |
3.1030 USDT |
| 2025-09-16 |
3.0187 USDT |
376,347.2277 XRP |
2.9926 USDT |
2.9662 USDT |
3.0566 USDT |
3.0417 USDT |
| 2025-09-15 |
3.0141 USDT |
522,822.6292 XRP |
3.0306 USDT |
2.9571 USDT |
3.0662 USDT |
2.9951 USDT |
| 2025-09-14 |
3.0955 USDT |
906,174.5106 XRP |
3.1170 USDT |
3.0775 USDT |
3.1242 USDT |
3.0855 USDT |
| 2025-09-13 |
3.1442 USDT |
445,035.4903 XRP |
3.1058 USDT |
3.0901 USDT |
3.1833 USDT |
3.1324 USDT |
| 2025-09-12 |
3.0547 USDT |
1,062,845.7413 XRP |
3.0399 USDT |
3.0179 USDT |
3.0727 USDT |
3.0369 USDT |
| 2025-09-11 |
3.0106 USDT |
433,681.8464 XRP |
2.9796 USDT |
2.9467 USDT |
3.0413 USDT |
3.0413 USDT |
| 2025-09-10 |
2.9853 USDT |
1,449,622.2391 XRP |
2.9471 USDT |
2.9346 USDT |
3.0208 USDT |
2.9822 USDT |
| 2025-09-09 |
2.9927 USDT |
1,411,411.0801 XRP |
2.9699 USDT |
2.9368 USDT |
3.0363 USDT |
2.9495 USDT |
| 2025-09-08 |
2.9396 USDT |
400,401.3161 XRP |
2.8756 USDT |
2.8655 USDT |
2.9890 USDT |
2.9805 USDT |
| 2025-09-07 |
2.8542 USDT |
225,392.3547 XRP |
2.8110 USDT |
2.8110 USDT |
2.9245 USDT |
2.8594 USDT |
| 2025-09-06 |
2.8117 USDT |
245,330.6554 XRP |
2.8150 USDT |
2.8009 USDT |
2.8280 USDT |
2.8071 USDT |
| 2025-09-05 |
2.8181 USDT |
127,965.5360 XRP |
2.7941 USDT |
2.7800 USDT |
2.8499 USDT |
2.8451 USDT |
| 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 |