Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
3.2110 USDT |
688,990.6549 XRP |
3.1358 USDT |
3.1051 USDT |
3.3028 USDT |
3.2875 USDT |
| 2025-08-11 |
3.2111 USDT |
1,463,459.3277 XRP |
3.1869 USDT |
3.1196 USDT |
3.3308 USDT |
3.1312 USDT |
| 2025-08-10 |
3.1998 USDT |
1,014,249.1060 XRP |
3.2251 USDT |
3.1553 USDT |
3.2780 USDT |
3.1714 USDT |
| 2025-08-09 |
3.2707 USDT |
977,358.1892 XRP |
3.2859 USDT |
3.2070 USDT |
3.3442 USDT |
3.2229 USDT |
| 2025-08-08 |
3.3043 USDT |
2,810,628.4910 XRP |
3.3198 USDT |
3.2069 USDT |
3.3800 USDT |
3.3046 USDT |
| 2025-08-07 |
3.0561 USDT |
746,313.5089 XRP |
2.9833 USDT |
2.9675 USDT |
3.1033 USDT |
3.0370 USDT |
| 2025-08-06 |
2.9467 USDT |
1,317,786.1040 XRP |
2.9594 USDT |
2.9045 USDT |
3.0165 USDT |
2.9967 USDT |
| 2025-08-05 |
3.0221 USDT |
1,174,140.8788 XRP |
3.0719 USDT |
2.9382 USDT |
3.1038 USDT |
2.9534 USDT |
| 2025-08-04 |
3.0361 USDT |
1,213,283.9298 XRP |
2.9391 USDT |
2.9316 USDT |
3.0890 USDT |
3.0614 USDT |
| 2025-08-03 |
2.8532 USDT |
381,401.7997 XRP |
2.7656 USDT |
2.7317 USDT |
2.9391 USDT |
2.9181 USDT |
| 2025-08-02 |
2.8492 USDT |
822,576.0621 XRP |
2.9698 USDT |
2.7450 USDT |
3.0187 USDT |
2.7911 USDT |
| 2025-08-01 |
2.9744 USDT |
3,641,500.1318 XRP |
3.0219 USDT |
2.8955 USDT |
3.0583 USDT |
2.9988 USDT |
| 2025-07-31 |
3.1227 USDT |
288,871.8975 XRP |
3.0954 USDT |
3.0610 USDT |
3.1757 USDT |
3.0614 USDT |
| 2025-07-30 |
3.0970 USDT |
672,163.6504 XRP |
3.1315 USDT |
3.0034 USDT |
3.1596 USDT |
3.0848 USDT |
| 2025-07-29 |
3.1197 USDT |
409,912.1504 XRP |
3.1205 USDT |
3.0546 USDT |
3.1833 USDT |
3.1351 USDT |
| 2025-07-28 |
3.2111 USDT |
595,555.8453 XRP |
3.2400 USDT |
3.1125 USDT |
3.3292 USDT |
3.1255 USDT |
| 2025-07-27 |
3.1899 USDT |
366,024.5794 XRP |
3.1658 USDT |
3.1582 USDT |
3.2378 USDT |
3.2036 USDT |
| 2025-07-26 |
3.1701 USDT |
220,577.3108 XRP |
3.1380 USDT |
3.1111 USDT |
3.2154 USDT |
3.1760 USDT |
| 2025-07-25 |
3.0817 USDT |
559,345.6230 XRP |
3.1449 USDT |
3.0026 USDT |
3.1573 USDT |
3.0564 USDT |
| 2025-07-24 |
3.1512 USDT |
922,813.3118 XRP |
3.1765 USDT |
2.9576 USDT |
3.2641 USDT |
3.1815 USDT |
| 2025-07-23 |
3.2851 USDT |
1,809,516.6962 XRP |
3.5450 USDT |
3.0471 USDT |
3.5450 USDT |
3.1699 USDT |
| 2025-07-22 |
3.5061 USDT |
1,120,288.1264 XRP |
3.5478 USDT |
3.4252 USDT |
3.5773 USDT |
3.5294 USDT |
| 2025-07-21 |
3.5756 USDT |
1,315,272.3210 XRP |
3.4553 USDT |
3.4093 USDT |
3.6495 USDT |
3.5574 USDT |
| 2025-07-20 |
3.4636 USDT |
599,243.7792 XRP |
3.4250 USDT |
3.3875 USDT |
3.5549 USDT |
3.5060 USDT |
| 2025-07-19 |
3.4354 USDT |
776,065.7612 XRP |
3.4187 USDT |
3.3568 USDT |
3.4830 USDT |
3.4385 USDT |
| 2025-07-18 |
3.5187 USDT |
1,813,013.6686 XRP |
3.4849 USDT |
3.3410 USDT |
3.6605 USDT |
3.4318 USDT |
| 2025-07-17 |
3.1778 USDT |
1,035,470.2091 XRP |
3.0394 USDT |
2.9904 USDT |
3.3008 USDT |
3.2365 USDT |
| 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 |