Identifier on Kraken: XRPUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
2.1832 USDT |
173,048.4091 XRP |
2.1856 USDT |
2.1657 USDT |
2.2177 USDT |
2.1733 USDT |
| 2025-05-03 |
2.2033 USDT |
18,725.9878 XRP |
2.2092 USDT |
2.1859 USDT |
2.2190 USDT |
2.1969 USDT |
| 2025-05-02 |
2.2113 USDT |
288,513.3832 XRP |
2.2127 USDT |
2.1929 USDT |
2.2396 USDT |
2.2042 USDT |
| 2025-05-01 |
2.2186 USDT |
302,483.6118 XRP |
2.1904 USDT |
2.1883 USDT |
2.2545 USDT |
2.2524 USDT |
| 2025-04-30 |
2.1892 USDT |
270,132.5362 XRP |
2.2392 USDT |
2.1244 USDT |
2.2580 USDT |
2.1643 USDT |
| 2025-04-29 |
2.2831 USDT |
162,006.2431 XRP |
2.2916 USDT |
2.2658 USDT |
2.3135 USDT |
2.2816 USDT |
| 2025-04-28 |
2.2867 USDT |
649,468.7891 XRP |
2.2521 USDT |
2.2210 USDT |
2.3580 USDT |
2.2935 USDT |
| 2025-04-27 |
2.2154 USDT |
504,484.3568 XRP |
2.1888 USDT |
2.1603 USDT |
2.2930 USDT |
2.2679 USDT |
| 2025-04-26 |
2.2194 USDT |
153,887.6956 XRP |
2.1831 USDT |
2.1798 USDT |
2.2464 USDT |
2.1962 USDT |
| 2025-04-25 |
2.1921 USDT |
312,597.4077 XRP |
2.2002 USDT |
2.1666 USDT |
2.2178 USDT |
2.1972 USDT |
| 2025-04-24 |
2.1867 USDT |
624,255.3048 XRP |
2.2178 USDT |
2.1200 USDT |
2.2322 USDT |
2.2024 USDT |
| 2025-04-23 |
2.2388 USDT |
600,721.2688 XRP |
2.2223 USDT |
2.1926 USDT |
2.2986 USDT |
2.2320 USDT |
| 2025-04-22 |
2.1434 USDT |
620,517.9304 XRP |
2.0835 USDT |
2.0666 USDT |
2.2487 USDT |
2.2033 USDT |
| 2025-04-21 |
2.1009 USDT |
246,686.1633 XRP |
2.0794 USDT |
2.0607 USDT |
2.1397 USDT |
2.0860 USDT |
| 2025-04-20 |
2.0738 USDT |
129,407.7442 XRP |
2.0875 USDT |
2.0400 USDT |
2.0926 USDT |
2.0617 USDT |
| 2025-04-19 |
2.0839 USDT |
159,424.6840 XRP |
2.0624 USDT |
2.0607 USDT |
2.0975 USDT |
2.0751 USDT |
| 2025-04-18 |
2.0655 USDT |
74,258.1634 XRP |
2.0671 USDT |
2.0450 USDT |
2.0842 USDT |
2.0783 USDT |
| 2025-04-17 |
2.0890 USDT |
369,834.0852 XRP |
2.0849 USDT |
2.0558 USDT |
2.1127 USDT |
2.0693 USDT |
| 2025-04-16 |
2.0820 USDT |
346,003.1327 XRP |
2.0850 USDT |
2.0372 USDT |
2.1280 USDT |
2.1112 USDT |
| 2025-04-15 |
2.1390 USDT |
369,041.1836 XRP |
2.1293 USDT |
2.0883 USDT |
2.1854 USDT |
2.0917 USDT |
| 2025-04-14 |
2.1375 USDT |
419,698.5747 XRP |
2.1197 USDT |
2.1052 USDT |
2.1788 USDT |
2.1182 USDT |
| 2025-04-13 |
2.1688 USDT |
557,386.3256 XRP |
2.1584 USDT |
2.1279 USDT |
2.2468 USDT |
2.1610 USDT |
| 2025-04-12 |
2.0866 USDT |
443,364.5724 XRP |
2.0225 USDT |
2.0051 USDT |
2.1832 USDT |
2.1422 USDT |
| 2025-04-11 |
2.0006 USDT |
373,700.8240 XRP |
1.9632 USDT |
1.9503 USDT |
2.0329 USDT |
2.0047 USDT |
| 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 |