Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-27 |
2.3081 USDT |
334,140.9091 XRP |
2.3104 USDT |
2.2693 USDT |
2.3520 USDT |
2.3420 USDT |
| 2025-05-26 |
2.3444 USDT |
183,133.3350 XRP |
2.3423 USDT |
2.3305 USDT |
2.3563 USDT |
2.3369 USDT |
| 2025-05-25 |
2.2963 USDT |
147,114.9226 XRP |
2.3317 USDT |
2.2687 USDT |
2.3364 USDT |
2.2903 USDT |
| 2025-05-24 |
2.3042 USDT |
272,981.4026 XRP |
2.2961 USDT |
2.2883 USDT |
2.3588 USDT |
2.3532 USDT |
| 2025-05-23 |
2.4113 USDT |
684,189.5338 XRP |
2.4296 USDT |
2.3036 USDT |
2.4769 USDT |
2.3117 USDT |
| 2025-05-22 |
2.4169 USDT |
349,589.9871 XRP |
2.3961 USDT |
2.3901 USDT |
2.4548 USDT |
2.4176 USDT |
| 2025-05-21 |
2.3742 USDT |
398,974.3544 XRP |
2.3524 USDT |
2.3329 USDT |
2.4278 USDT |
2.3840 USDT |
| 2025-05-20 |
2.3536 USDT |
444,727.1240 XRP |
2.3792 USDT |
2.3165 USDT |
2.4066 USDT |
2.3476 USDT |
| 2025-05-19 |
2.3343 USDT |
510,928.8593 XRP |
2.4284 USDT |
2.2856 USDT |
2.4387 USDT |
2.3653 USDT |
| 2025-05-18 |
2.3938 USDT |
379,270.3582 XRP |
2.3563 USDT |
2.3520 USDT |
2.4479 USDT |
2.4243 USDT |
| 2025-05-17 |
2.3435 USDT |
272,667.2714 XRP |
2.3776 USDT |
2.3008 USDT |
2.3880 USDT |
2.3433 USDT |
| 2025-05-16 |
2.3972 USDT |
349,422.2069 XRP |
2.3828 USDT |
2.3478 USDT |
2.4375 USDT |
2.4183 USDT |
| 2025-05-15 |
2.4875 USDT |
601,399.2619 XRP |
2.5497 USDT |
2.4066 USDT |
2.5697 USDT |
2.4985 USDT |
| 2025-05-14 |
2.5921 USDT |
339,047.9551 XRP |
2.5837 USDT |
2.5435 USDT |
2.6482 USDT |
2.5660 USDT |
| 2025-05-13 |
2.5314 USDT |
768,958.5439 XRP |
2.5423 USDT |
2.4234 USDT |
2.6029 USDT |
2.5853 USDT |
| 2025-05-12 |
2.5304 USDT |
1,472,574.4129 XRP |
2.3662 USDT |
2.3538 USDT |
2.6511 USDT |
2.4869 USDT |
| 2025-05-11 |
2.3997 USDT |
336,179.5504 XRP |
2.4713 USDT |
2.3446 USDT |
2.4813 USDT |
2.3700 USDT |
| 2025-05-10 |
2.3959 USDT |
261,467.5480 XRP |
2.3458 USDT |
2.3373 USDT |
2.4474 USDT |
2.4243 USDT |
| 2025-05-09 |
2.3505 USDT |
608,353.1131 XRP |
2.3272 USDT |
2.2875 USDT |
2.4269 USDT |
2.3448 USDT |
| 2025-05-08 |
2.2345 USDT |
699,316.7900 XRP |
2.1272 USDT |
2.1200 USDT |
2.3270 USDT |
2.3122 USDT |
| 2025-05-07 |
2.1365 USDT |
166,209.5713 XRP |
2.1543 USDT |
2.1153 USDT |
2.1699 USDT |
2.1153 USDT |
| 2025-05-06 |
2.1042 USDT |
211,152.4990 XRP |
2.1308 USDT |
2.0806 USDT |
2.1400 USDT |
2.0855 USDT |
| 2025-05-05 |
2.1457 USDT |
419,280.4131 XRP |
2.1556 USDT |
2.1072 USDT |
2.1982 USDT |
2.1369 USDT |
| 2025-05-04 |
2.1832 USDT |
173,048.4091 XRP |
2.1856 USDT |
2.1657 USDT |
2.2177 USDT |
2.1733 USDT |
| 2025-05-03 |
2.2033 USDT |
18,725.9878 XRP |
2.2092 USDT |
2.1859 USDT |
2.2190 USDT |
2.1969 USDT |
| 2025-05-02 |
2.2113 USDT |
288,513.3832 XRP |
2.2127 USDT |
2.1929 USDT |
2.2396 USDT |
2.2042 USDT |
| 2025-05-01 |
2.2186 USDT |
302,483.6118 XRP |
2.1904 USDT |
2.1883 USDT |
2.2545 USDT |
2.2524 USDT |
| 2025-04-30 |
2.1892 USDT |
270,132.5362 XRP |
2.2392 USDT |
2.1244 USDT |
2.2580 USDT |
2.1643 USDT |
| 2025-04-29 |
2.2831 USDT |
162,006.2431 XRP |
2.2916 USDT |
2.2658 USDT |
2.3135 USDT |
2.2816 USDT |
| 2025-04-28 |
2.2867 USDT |
649,468.7891 XRP |
2.2521 USDT |
2.2210 USDT |
2.3580 USDT |
2.2935 USDT |
| 2025-04-27 |
2.2154 USDT |
504,484.3568 XRP |
2.1888 USDT |
2.1603 USDT |
2.2930 USDT |
2.2679 USDT |
| 2025-04-26 |
2.2194 USDT |
153,887.6956 XRP |
2.1831 USDT |
2.1798 USDT |
2.2464 USDT |
2.1962 USDT |
| 2025-04-25 |
2.1921 USDT |
312,597.4077 XRP |
2.2002 USDT |
2.1666 USDT |
2.2178 USDT |
2.1972 USDT |
| 2025-04-24 |
2.1867 USDT |
624,255.3048 XRP |
2.2178 USDT |
2.1200 USDT |
2.2322 USDT |
2.2024 USDT |
| 2025-04-23 |
2.2388 USDT |
600,721.2688 XRP |
2.2223 USDT |
2.1926 USDT |
2.2986 USDT |
2.2320 USDT |
| 2025-04-22 |
2.1434 USDT |
620,517.9304 XRP |
2.0835 USDT |
2.0666 USDT |
2.2487 USDT |
2.2033 USDT |
| 2025-04-21 |
2.1009 USDT |
246,686.1633 XRP |
2.0794 USDT |
2.0607 USDT |
2.1397 USDT |
2.0860 USDT |
| 2025-04-20 |
2.0738 USDT |
129,407.7442 XRP |
2.0875 USDT |
2.0400 USDT |
2.0926 USDT |
2.0617 USDT |
| 2025-04-19 |
2.0839 USDT |
159,424.6840 XRP |
2.0624 USDT |
2.0607 USDT |
2.0975 USDT |
2.0751 USDT |
| 2025-04-18 |
2.0655 USDT |
74,258.1634 XRP |
2.0671 USDT |
2.0450 USDT |
2.0842 USDT |
2.0783 USDT |
| 2025-04-17 |
2.0890 USDT |
369,834.0852 XRP |
2.0849 USDT |
2.0558 USDT |
2.1127 USDT |
2.0693 USDT |
| 2025-04-16 |
2.0820 USDT |
346,003.1327 XRP |
2.0850 USDT |
2.0372 USDT |
2.1280 USDT |
2.1112 USDT |
| 2025-04-15 |
2.1390 USDT |
369,041.1836 XRP |
2.1293 USDT |
2.0883 USDT |
2.1854 USDT |
2.0917 USDT |
| 2025-04-14 |
2.1375 USDT |
419,698.5747 XRP |
2.1197 USDT |
2.1052 USDT |
2.1788 USDT |
2.1182 USDT |
| 2025-04-13 |
2.1688 USDT |
557,386.3256 XRP |
2.1584 USDT |
2.1279 USDT |
2.2468 USDT |
2.1610 USDT |
| 2025-04-12 |
2.0866 USDT |
443,364.5724 XRP |
2.0225 USDT |
2.0051 USDT |
2.1832 USDT |
2.1422 USDT |
| 2025-04-11 |
2.0006 USDT |
373,700.8240 XRP |
1.9632 USDT |
1.9503 USDT |
2.0329 USDT |
2.0047 USDT |
| 2025-04-10 |
1.9924 USDT |
435,506.3864 XRP |
2.0544 USDT |
1.9244 USDT |
2.0548 USDT |
1.9358 USDT |