Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
1.9924 USDT |
435,506.3864 XRP |
2.0544 USDT |
1.9244 USDT |
2.0548 USDT |
1.9358 USDT |
| 2025-04-09 |
1.8099 USDT |
459,454.6590 XRP |
1.7990 USDT |
1.7234 USDT |
1.8642 USDT |
1.8607 USDT |
| 2025-04-08 |
1.9075 USDT |
660,848.8706 XRP |
1.8951 USDT |
1.8499 USDT |
1.9736 USDT |
1.9020 USDT |
| 2025-04-07 |
1.8059 USDT |
3,035,492.3310 XRP |
1.9223 USDT |
1.6141 USDT |
2.0078 USDT |
1.8834 USDT |
| 2025-04-06 |
2.0599 USDT |
468,601.3446 XRP |
2.1404 USDT |
1.9775 USDT |
2.1582 USDT |
1.9933 USDT |
| 2025-04-05 |
2.1331 USDT |
124,867.1985 XRP |
2.1201 USDT |
2.1152 USDT |
2.1744 USDT |
2.1309 USDT |
| 2025-04-04 |
2.0854 USDT |
343,753.0733 XRP |
2.0676 USDT |
2.0169 USDT |
2.1605 USDT |
2.1313 USDT |
| 2025-04-03 |
2.0140 USDT |
924,286.5607 XRP |
2.0198 USDT |
1.9605 USDT |
2.0800 USDT |
2.0607 USDT |
| 2025-04-02 |
2.1190 USDT |
350,629.0254 XRP |
2.1349 USDT |
2.0691 USDT |
2.1933 USDT |
2.1451 USDT |
| 2025-04-01 |
2.1519 USDT |
1,058,385.9628 XRP |
2.0883 USDT |
2.0659 USDT |
2.1968 USDT |
2.1467 USDT |
| 2025-03-31 |
2.0843 USDT |
661,421.1271 XRP |
2.1379 USDT |
2.0251 USDT |
2.1379 USDT |
2.1030 USDT |
| 2025-03-30 |
2.1570 USDT |
205,548.0919 XRP |
2.1341 USDT |
2.1094 USDT |
2.2134 USDT |
2.1344 USDT |
| 2025-03-29 |
2.1442 USDT |
172,747.1096 XRP |
2.2077 USDT |
2.1112 USDT |
2.2262 USDT |
2.1419 USDT |
| 2025-03-28 |
2.2408 USDT |
874,495.4418 XRP |
2.3356 USDT |
2.1551 USDT |
2.3422 USDT |
2.1774 USDT |
| 2025-03-27 |
2.3632 USDT |
129,666.5893 XRP |
2.3483 USDT |
2.3462 USDT |
2.3895 USDT |
2.3557 USDT |
| 2025-03-26 |
2.4468 USDT |
175,895.6609 XRP |
2.4456 USDT |
2.3945 USDT |
2.4769 USDT |
2.4084 USDT |
| 2025-03-25 |
2.4349 USDT |
530,983.7016 XRP |
2.4457 USDT |
2.4100 USDT |
2.4761 USDT |
2.4526 USDT |
| 2025-03-24 |
2.4612 USDT |
227,895.8151 XRP |
2.4258 USDT |
2.4154 USDT |
2.5022 USDT |
2.4607 USDT |
| 2025-03-23 |
2.3958 USDT |
25,818.3785 XRP |
2.3729 USDT |
2.3701 USDT |
2.4017 USDT |
2.3908 USDT |
| 2025-03-22 |
2.3844 USDT |
68,263.3556 XRP |
2.3761 USDT |
2.3602 USDT |
2.4154 USDT |
2.3654 USDT |
| 2025-03-21 |
2.4017 USDT |
367,966.4094 XRP |
2.4387 USDT |
2.3588 USDT |
2.4651 USDT |
2.3812 USDT |
| 2025-03-20 |
2.4829 USDT |
362,171.8433 XRP |
2.5470 USDT |
2.4332 USDT |
2.5585 USDT |
2.5056 USDT |
| 2025-03-19 |
2.2969 USDT |
148,292.5207 XRP |
2.2862 USDT |
2.2672 USDT |
2.3336 USDT |
2.3134 USDT |
| 2025-03-18 |
2.2638 USDT |
350,999.7747 XRP |
2.3376 USDT |
2.2248 USDT |
2.3376 USDT |
2.2688 USDT |
| 2025-03-17 |
2.3407 USDT |
398,303.7796 XRP |
2.3025 USDT |
2.3025 USDT |
2.3767 USDT |
2.3707 USDT |
| 2025-03-16 |
2.3295 USDT |
404,825.6599 XRP |
2.3885 USDT |
2.2702 USDT |
2.4086 USDT |
2.3269 USDT |
| 2025-03-15 |
2.4114 USDT |
235,088.5979 XRP |
2.3560 USDT |
2.3560 USDT |
2.4753 USDT |
2.4038 USDT |
| 2025-03-14 |
2.3201 USDT |
947,787.1816 XRP |
2.2473 USDT |
2.2395 USDT |
2.3878 USDT |
2.3673 USDT |
| 2025-03-13 |
2.2465 USDT |
1,092,805.7045 XRP |
2.2395 USDT |
2.2158 USDT |
2.3472 USDT |
2.2502 USDT |
| 2025-03-12 |
2.2003 USDT |
1,751,502.9196 XRP |
2.1744 USDT |
2.1363 USDT |
2.2743 USDT |
2.2272 USDT |
| 2025-03-11 |
2.0745 USDT |
1,342,554.3691 XRP |
2.0208 USDT |
1.9000 USDT |
2.2127 USDT |
2.1934 USDT |
| 2025-03-10 |
2.1429 USDT |
628,954.7672 XRP |
2.1390 USDT |
2.0775 USDT |
2.2574 USDT |
2.0784 USDT |
| 2025-03-09 |
2.2109 USDT |
836,864.8495 XRP |
2.3267 USDT |
2.0851 USDT |
2.3501 USDT |
2.1894 USDT |
| 2025-03-08 |
2.3436 USDT |
407,651.2810 XRP |
2.3752 USDT |
2.3039 USDT |
2.4092 USDT |
2.3392 USDT |
| 2025-03-07 |
2.4687 USDT |
1,280,425.6758 XRP |
2.6037 USDT |
2.3754 USDT |
2.6192 USDT |
2.4823 USDT |
| 2025-03-06 |
2.5723 USDT |
551,201.6920 XRP |
2.5044 USDT |
2.4728 USDT |
2.6439 USDT |
2.5611 USDT |
| 2025-03-05 |
2.4764 USDT |
354,518.3364 XRP |
2.4492 USDT |
2.4097 USDT |
2.5395 USDT |
2.5083 USDT |
| 2025-03-04 |
2.3505 USDT |
481,639.6615 XRP |
2.3815 USDT |
2.2153 USDT |
2.5262 USDT |
2.4093 USDT |
| 2025-03-03 |
2.5765 USDT |
2,263,046.6342 XRP |
2.9394 USDT |
2.3007 USDT |
2.9645 USDT |
2.3905 USDT |
| 2025-03-02 |
2.7011 USDT |
4,489,173.3337 XRP |
2.1867 USDT |
2.1765 USDT |
3.0000 USDT |
2.8741 USDT |
| 2025-03-01 |
2.1777 USDT |
250,585.4057 XRP |
2.1428 USDT |
2.1223 USDT |
2.2192 USDT |
2.1837 USDT |
| 2025-02-28 |
2.0621 USDT |
1,444,598.2497 XRP |
2.2016 USDT |
1.9532 USDT |
2.2016 USDT |
2.1259 USDT |
| 2025-02-27 |
2.1951 USDT |
810,245.1455 XRP |
2.1990 USDT |
2.1611 USDT |
2.2557 USDT |
2.2356 USDT |
| 2025-02-26 |
2.2273 USDT |
1,480,364.4669 XRP |
2.3218 USDT |
2.1527 USDT |
2.3299 USDT |
2.1973 USDT |
| 2025-02-25 |
2.1947 USDT |
3,713,418.3790 XRP |
2.2828 USDT |
2.0661 USDT |
2.3646 USDT |
2.3263 USDT |
| 2025-02-24 |
2.4915 USDT |
818,932.4838 XRP |
2.5763 USDT |
2.4031 USDT |
2.6065 USDT |
2.4551 USDT |
| 2025-02-23 |
2.5537 USDT |
332,516.0076 XRP |
2.5724 USDT |
2.5212 USDT |
2.5993 USDT |
2.5673 USDT |
| 2025-02-22 |
2.5842 USDT |
136,441.0671 XRP |
2.5733 USDT |
2.5555 USDT |
2.6090 USDT |
2.5821 USDT |
| 2025-02-21 |
2.6078 USDT |
661,356.4982 XRP |
2.6863 USDT |
2.5094 USDT |
2.7139 USDT |
2.5594 USDT |
| 2025-02-20 |
2.7165 USDT |
627,257.0005 XRP |
2.7444 USDT |
2.6683 USDT |
2.7497 USDT |
2.6795 USDT |