Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
2.0024 USDT |
659,147.8300 XRP |
2.0142 USDT |
1.9629 USDT |
2.0372 USDT |
1.9672 USDT |
| 2025-06-22 |
1.9808 USDT |
608,823.6427 XRP |
2.0639 USDT |
1.9267 USDT |
2.0882 USDT |
1.9623 USDT |
| 2025-06-21 |
2.1192 USDT |
75,341.7520 XRP |
2.1199 USDT |
2.1089 USDT |
2.1435 USDT |
2.1154 USDT |
| 2025-06-20 |
2.1582 USDT |
150,739.8533 XRP |
2.1623 USDT |
2.1428 USDT |
2.1793 USDT |
2.1757 USDT |
| 2025-06-19 |
2.1545 USDT |
125,846.8361 XRP |
2.1696 USDT |
2.1449 USDT |
2.1823 USDT |
2.1511 USDT |
| 2025-06-18 |
2.1600 USDT |
58,980.8703 XRP |
2.1585 USDT |
2.1484 USDT |
2.1750 USDT |
2.1587 USDT |
| 2025-06-17 |
2.2239 USDT |
145,483.8248 XRP |
2.2370 USDT |
2.1889 USDT |
2.2547 USDT |
2.2056 USDT |
| 2025-06-16 |
2.2633 USDT |
574,560.9421 XRP |
2.1619 USDT |
2.1520 USDT |
2.3252 USDT |
2.3157 USDT |
| 2025-06-15 |
2.1652 USDT |
107,222.5911 XRP |
2.1391 USDT |
2.1391 USDT |
2.1749 USDT |
2.1658 USDT |
| 2025-06-14 |
2.1591 USDT |
207,351.5528 XRP |
2.1465 USDT |
2.1189 USDT |
2.1777 USDT |
2.1314 USDT |
| 2025-06-13 |
2.1249 USDT |
412,720.5587 XRP |
2.1904 USDT |
2.0855 USDT |
2.1904 USDT |
2.0963 USDT |
| 2025-06-12 |
2.2440 USDT |
446,985.6252 XRP |
2.2661 USDT |
2.2215 USDT |
2.2712 USDT |
2.2356 USDT |
| 2025-06-11 |
2.3099 USDT |
212,001.4790 XRP |
2.3055 USDT |
2.2804 USDT |
2.3332 USDT |
2.3117 USDT |
| 2025-06-10 |
2.2986 USDT |
82,230.7498 XRP |
2.3169 USDT |
2.2760 USDT |
2.3174 USDT |
2.2892 USDT |
| 2025-06-09 |
2.2613 USDT |
278,019.7650 XRP |
2.2666 USDT |
2.2229 USDT |
2.3113 USDT |
2.2952 USDT |
| 2025-06-08 |
2.2517 USDT |
501,283.5840 XRP |
2.1746 USDT |
2.1678 USDT |
2.2930 USDT |
2.2631 USDT |
| 2025-06-07 |
2.1747 USDT |
106,616.5759 XRP |
2.1600 USDT |
2.1500 USDT |
2.1900 USDT |
2.1809 USDT |
| 2025-06-06 |
2.1347 USDT |
423,683.1371 XRP |
2.0944 USDT |
2.0850 USDT |
2.1880 USDT |
2.1662 USDT |
| 2025-06-05 |
2.1523 USDT |
1,008,643.9824 XRP |
2.2039 USDT |
2.0614 USDT |
2.2243 USDT |
2.0859 USDT |
| 2025-06-04 |
2.2509 USDT |
150,437.9666 XRP |
2.2446 USDT |
2.2294 USDT |
2.2650 USDT |
2.2385 USDT |
| 2025-06-03 |
2.2203 USDT |
382,553.7323 XRP |
2.1939 USDT |
2.1846 USDT |
2.2739 USDT |
2.2611 USDT |
| 2025-06-02 |
2.1580 USDT |
372,788.1371 XRP |
2.1766 USDT |
2.1378 USDT |
2.1857 USDT |
2.1784 USDT |
| 2025-06-01 |
2.1529 USDT |
107,000.0886 XRP |
2.1719 USDT |
2.1248 USDT |
2.1766 USDT |
2.1745 USDT |
| 2025-05-31 |
2.1431 USDT |
282,521.9408 XRP |
2.1395 USDT |
2.0816 USDT |
2.2012 USDT |
2.1988 USDT |
| 2025-05-30 |
2.1869 USDT |
746,681.2042 XRP |
2.2439 USDT |
2.1318 USDT |
2.2500 USDT |
2.1443 USDT |
| 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 |