Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-08 |
2.3008 USDT |
360,897.1240 XRP |
2.3154 USDT |
2.2435 USDT |
2.3352 USDT |
2.2643 USDT |
| 2025-11-07 |
2.2755 USDT |
1,649,021.3332 XRP |
2.2115 USDT |
2.1546 USDT |
2.3704 USDT |
2.3159 USDT |
| 2025-11-06 |
2.2732 USDT |
649,855.5310 XRP |
2.3374 USDT |
2.1820 USDT |
2.4135 USDT |
2.2193 USDT |
| 2025-11-05 |
2.2134 USDT |
416,854.2318 XRP |
2.2102 USDT |
2.1031 USDT |
2.2587 USDT |
2.2116 USDT |
| 2025-11-04 |
2.2862 USDT |
674,074.9993 XRP |
2.3090 USDT |
2.2290 USDT |
2.3645 USDT |
2.2681 USDT |
| 2025-11-03 |
2.4346 USDT |
1,047,985.7556 XRP |
2.5252 USDT |
2.3915 USDT |
2.5313 USDT |
2.4193 USDT |
| 2025-11-02 |
2.5200 USDT |
476,435.6203 XRP |
2.5045 USDT |
2.4800 USDT |
2.5534 USDT |
2.5274 USDT |
| 2025-11-01 |
2.5038 USDT |
142,726.8199 XRP |
2.5098 USDT |
2.4782 USDT |
2.5187 USDT |
2.4971 USDT |
| 2025-10-31 |
2.4757 USDT |
91,117.0306 XRP |
2.4405 USDT |
2.4350 USDT |
2.4924 USDT |
2.4902 USDT |
| 2025-10-30 |
2.4807 USDT |
2,212,469.7253 XRP |
2.5500 USDT |
2.3788 USDT |
2.5931 USDT |
2.4263 USDT |
| 2025-10-29 |
2.6288 USDT |
606,493.9695 XRP |
2.6031 USDT |
2.6000 USDT |
2.6648 USDT |
2.6290 USDT |
| 2025-10-28 |
2.6382 USDT |
165,088.3287 XRP |
2.6341 USDT |
2.6060 USDT |
2.6825 USDT |
2.6434 USDT |
| 2025-10-27 |
2.6448 USDT |
606,811.5000 XRP |
2.6458 USDT |
2.6145 USDT |
2.6735 USDT |
2.6202 USDT |
| 2025-10-26 |
2.6286 USDT |
154,880.2678 XRP |
2.5943 USDT |
2.5943 USDT |
2.6605 USDT |
2.6219 USDT |
| 2025-10-25 |
2.5574 USDT |
410,336.9359 XRP |
2.5106 USDT |
2.5035 USDT |
2.6061 USDT |
2.6024 USDT |
| 2025-10-24 |
2.4521 USDT |
392,977.3912 XRP |
2.3943 USDT |
2.3881 USDT |
2.5124 USDT |
2.4818 USDT |
| 2025-10-23 |
2.3933 USDT |
91,012.0774 XRP |
2.3647 USDT |
2.3624 USDT |
2.4165 USDT |
2.4085 USDT |
| 2025-10-22 |
2.4014 USDT |
294,095.1276 XRP |
2.4209 USDT |
2.3685 USDT |
2.4369 USDT |
2.3831 USDT |
| 2025-10-21 |
2.4331 USDT |
411,137.9663 XRP |
2.4943 USDT |
2.4017 USDT |
2.5300 USDT |
2.5155 USDT |
| 2025-10-20 |
2.4225 USDT |
838,443.6042 XRP |
2.3913 USDT |
2.3569 USDT |
2.4766 USDT |
2.4614 USDT |
| 2025-10-19 |
2.3513 USDT |
22,876.6818 XRP |
2.3596 USDT |
2.3382 USDT |
2.3686 USDT |
2.3505 USDT |
| 2025-10-18 |
2.3478 USDT |
252,668.7420 XRP |
2.2938 USDT |
2.2896 USDT |
2.3891 USDT |
2.3591 USDT |
| 2025-10-17 |
2.2892 USDT |
738,662.7503 XRP |
2.3219 USDT |
2.1922 USDT |
2.3968 USDT |
2.3351 USDT |
| 2025-10-16 |
2.4026 USDT |
1,428,054.5879 XRP |
2.4062 USDT |
2.3344 USDT |
2.4641 USDT |
2.3480 USDT |
| 2025-10-15 |
2.4576 USDT |
651,890.3159 XRP |
2.5023 USDT |
2.4039 USDT |
2.5430 USDT |
2.4101 USDT |
| 2025-10-14 |
2.4772 USDT |
701,763.2228 XRP |
2.6068 USDT |
2.3880 USDT |
2.6165 USDT |
2.4851 USDT |
| 2025-10-13 |
2.6023 USDT |
875,538.7780 XRP |
2.5257 USDT |
2.5160 USDT |
2.6423 USDT |
2.6284 USDT |
| 2025-10-12 |
2.3717 USDT |
204,568.9202 XRP |
2.3819 USDT |
2.3136 USDT |
2.4188 USDT |
2.3807 USDT |
| 2025-10-11 |
2.3492 USDT |
3,338,209.5049 XRP |
2.3754 USDT |
2.2473 USDT |
2.5041 USDT |
2.4713 USDT |
| 2025-10-10 |
2.7718 USDT |
919,802.1110 XRP |
2.8025 USDT |
2.7148 USDT |
2.8340 USDT |
2.7311 USDT |
| 2025-10-09 |
2.8136 USDT |
436,363.8924 XRP |
2.8798 USDT |
2.7728 USDT |
2.8798 USDT |
2.7839 USDT |
| 2025-10-08 |
2.8557 USDT |
432,294.9375 XRP |
2.8533 USDT |
2.8350 USDT |
2.8814 USDT |
2.8669 USDT |
| 2025-10-07 |
2.8907 USDT |
728,940.2222 XRP |
2.9883 USDT |
2.8508 USDT |
3.0017 USDT |
2.8682 USDT |
| 2025-10-06 |
2.9967 USDT |
945,481.2223 XRP |
2.9698 USDT |
2.9561 USDT |
3.0374 USDT |
3.0277 USDT |
| 2025-10-05 |
3.0323 USDT |
1,150,698.1347 XRP |
2.9677 USDT |
2.9563 USDT |
3.0693 USDT |
3.0006 USDT |
| 2025-10-04 |
3.0346 USDT |
687,108.7274 XRP |
3.0403 USDT |
2.9959 USDT |
3.0532 USDT |
2.9996 USDT |
| 2025-10-03 |
3.0215 USDT |
306,505.4195 XRP |
3.0382 USDT |
3.0041 USDT |
3.0562 USDT |
3.0219 USDT |
| 2025-10-02 |
3.0389 USDT |
1,533,520.6918 XRP |
2.9480 USDT |
2.9413 USDT |
3.1122 USDT |
3.0453 USDT |
| 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 |