Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-12 |
2.0088 USDC |
476,665.4414 XRP |
2.0333 USDC |
1.9709 USDC |
2.0474 USDC |
1.9938 USDC |
| 2025-12-11 |
2.0078 USDC |
1,283,427.7659 XRP |
2.0458 USDC |
1.9759 USDC |
2.0521 USDC |
2.0521 USDC |
| 2025-12-10 |
2.0762 USDC |
1,321,913.7363 XRP |
2.1075 USDC |
2.0355 USDC |
2.1112 USDC |
2.0925 USDC |
| 2025-12-09 |
2.0589 USDC |
74,920.3971 XRP |
2.0747 USDC |
2.0429 USDC |
2.0805 USDC |
2.0611 USDC |
| 2025-12-08 |
2.0901 USDC |
622,750.4439 XRP |
2.0401 USDC |
2.0353 USDC |
2.1236 USDC |
2.0728 USDC |
| 2025-12-07 |
2.0467 USDC |
360,292.8594 XRP |
2.0328 USDC |
1.9934 USDC |
2.0961 USDC |
2.0890 USDC |
| 2025-12-06 |
2.0448 USDC |
775,670.1039 XRP |
2.0318 USDC |
2.0175 USDC |
2.0633 USDC |
2.0347 USDC |
| 2025-12-05 |
2.0993 USDC |
112,037.1161 XRP |
2.0981 USDC |
2.0776 USDC |
2.1125 USDC |
2.0919 USDC |
| 2025-12-04 |
2.1165 USDC |
1,244,948.0565 XRP |
2.1972 USDC |
2.0721 USDC |
2.2129 USDC |
2.0973 USDC |
| 2025-12-03 |
2.1720 USDC |
817,809.3695 XRP |
2.1561 USDC |
2.1428 USDC |
2.2188 USDC |
2.1784 USDC |
| 2025-12-02 |
2.0581 USDC |
1,273,522.4045 XRP |
2.0307 USDC |
1.9976 USDC |
2.1641 USDC |
2.1581 USDC |
| 2025-12-01 |
2.0524 USDC |
2,040,480.6899 XRP |
2.1552 USDC |
1.9846 USDC |
2.1612 USDC |
2.0155 USDC |
| 2025-11-30 |
2.1906 USDC |
29,059.5730 XRP |
2.2013 USDC |
2.1854 USDC |
2.2127 USDC |
2.1931 USDC |
| 2025-11-29 |
2.1974 USDC |
505,914.3054 XRP |
2.1760 USDC |
2.1700 USDC |
2.2225 USDC |
2.2089 USDC |
| 2025-11-28 |
2.2245 USDC |
1,546,877.4265 XRP |
2.1988 USDC |
2.1528 USDC |
2.2780 USDC |
2.1586 USDC |
| 2025-11-27 |
2.2200 USDC |
143,904.0401 XRP |
2.2227 USDC |
2.1945 USDC |
2.2343 USDC |
2.1945 USDC |
| 2025-11-26 |
2.2042 USDC |
986,936.7482 XRP |
2.2032 USDC |
2.1452 USDC |
2.2535 USDC |
2.2249 USDC |
| 2025-11-25 |
2.2141 USDC |
1,475,202.2898 XRP |
2.2262 USDC |
2.1612 USDC |
2.2647 USDC |
2.1908 USDC |
| 2025-11-24 |
2.1367 USDC |
2,456,206.3718 XRP |
2.0460 USDC |
2.0262 USDC |
2.2869 USDC |
2.2543 USDC |
| 2025-11-23 |
2.0340 USDC |
1,280,576.4723 XRP |
1.9500 USDC |
1.9500 USDC |
2.0830 USDC |
2.0493 USDC |
| 2025-11-22 |
1.9193 USDC |
508,698.5135 XRP |
1.9523 USDC |
1.8897 USDC |
1.9623 USDC |
1.9247 USDC |
| 2025-11-21 |
1.9035 USDC |
7,705,055.4073 XRP |
2.0017 USDC |
1.8188 USDC |
2.0268 USDC |
1.9705 USDC |
| 2025-11-20 |
2.1239 USDC |
385,756.8760 XRP |
2.1042 USDC |
2.0952 USDC |
2.1484 USDC |
2.1150 USDC |
| 2025-11-19 |
2.1307 USDC |
993,009.3957 XRP |
2.2099 USDC |
2.0675 USDC |
2.2180 USDC |
2.0786 USDC |
| 2025-11-18 |
2.1770 USDC |
1,355,372.7753 XRP |
2.1594 USDC |
2.1065 USDC |
2.2385 USDC |
2.2168 USDC |
| 2025-11-17 |
2.2325 USDC |
1,009,420.1681 XRP |
2.2158 USDC |
2.1337 USDC |
2.3033 USDC |
2.1341 USDC |
| 2025-11-16 |
2.1957 USDC |
1,157,849.2929 XRP |
2.2213 USDC |
2.1564 USDC |
2.2769 USDC |
2.2191 USDC |
| 2025-11-15 |
2.2775 USDC |
554,394.6361 XRP |
2.2526 USDC |
2.2298 USDC |
2.2986 USDC |
2.2556 USDC |
| 2025-11-14 |
2.2767 USDC |
1,448,329.4078 XRP |
2.3176 USDC |
2.2271 USDC |
2.3327 USDC |
2.2625 USDC |
| 2025-11-13 |
2.4012 USDC |
1,092,095.7555 XRP |
2.3898 USDC |
2.2760 USDC |
2.5235 USDC |
2.3257 USDC |
| 2025-11-12 |
2.3774 USDC |
616,557.1763 XRP |
2.3920 USDC |
2.3176 USDC |
2.4481 USDC |
2.3846 USDC |
| 2025-11-11 |
2.4639 USDC |
399,343.5916 XRP |
2.5308 USDC |
2.4077 USDC |
2.5695 USDC |
2.4257 USDC |
| 2025-11-10 |
2.4229 USDC |
221,129.8989 XRP |
2.3559 USDC |
2.3497 USDC |
2.4852 USDC |
2.4755 USDC |
| 2025-11-09 |
2.3188 USDC |
431,764.5646 XRP |
2.2870 USDC |
2.2410 USDC |
2.3944 USDC |
2.3706 USDC |
| 2025-11-08 |
2.2968 USDC |
363,529.5577 XRP |
2.3171 USDC |
2.2434 USDC |
2.3347 USDC |
2.2620 USDC |
| 2025-11-07 |
2.2943 USDC |
956,407.5035 XRP |
2.2132 USDC |
2.1544 USDC |
2.3721 USDC |
2.3092 USDC |
| 2025-11-06 |
2.2791 USDC |
917,782.4987 XRP |
2.3420 USDC |
2.1819 USDC |
2.4132 USDC |
2.2215 USDC |
| 2025-11-05 |
2.2174 USDC |
656,890.9664 XRP |
2.2097 USDC |
2.1023 USDC |
2.2887 USDC |
2.2773 USDC |
| 2025-11-04 |
2.1856 USDC |
2,217,601.8071 XRP |
2.3091 USDC |
2.0681 USDC |
2.3626 USDC |
2.1088 USDC |
| 2025-11-03 |
2.3626 USDC |
1,619,572.4354 XRP |
2.5275 USDC |
2.2581 USDC |
2.5323 USDC |
2.3066 USDC |
| 2025-11-02 |
2.5244 USDC |
66,181.6183 XRP |
2.5020 USDC |
2.4958 USDC |
2.5524 USDC |
2.5345 USDC |
| 2025-11-01 |
2.4946 USDC |
69,715.3377 XRP |
2.5082 USDC |
2.4754 USDC |
2.5207 USDC |
2.5055 USDC |
| 2025-10-31 |
2.5001 USDC |
532,548.1242 XRP |
2.4404 USDC |
2.4374 USDC |
2.5477 USDC |
2.5178 USDC |
| 2025-10-30 |
2.5221 USDC |
614,677.5128 XRP |
2.5507 USDC |
2.4565 USDC |
2.5929 USDC |
2.4602 USDC |
| 2025-10-29 |
2.6112 USDC |
1,482,145.3252 XRP |
2.6051 USDC |
2.5544 USDC |
2.6624 USDC |
2.5947 USDC |
| 2025-10-28 |
2.6399 USDC |
249,844.6234 XRP |
2.6380 USDC |
2.6066 USDC |
2.6881 USDC |
2.6450 USDC |
| 2025-10-27 |
2.6563 USDC |
235,747.7322 XRP |
2.6440 USDC |
2.6038 USDC |
2.6900 USDC |
2.6884 USDC |
| 2025-10-26 |
2.6329 USDC |
238,559.2960 XRP |
2.5938 USDC |
2.5938 USDC |
2.6610 USDC |
2.6131 USDC |
| 2025-10-25 |
2.6157 USDC |
645,654.0700 XRP |
2.5100 USDC |
2.5064 USDC |
2.6554 USDC |
2.6070 USDC |
| 2025-10-24 |
2.4781 USDC |
389,503.4010 XRP |
2.3895 USDC |
2.3894 USDC |
2.5137 USDC |
2.4841 USDC |