Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |