Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-16 |
1.1016 USDC |
472,926.3388 XRP |
1.1135 USDC |
1.0876 USDC |
1.1172 USDC |
1.0978 USDC |
| 2026-07-15 |
1.1196 USDC |
1,502,119.9332 XRP |
1.1117 USDC |
1.0986 USDC |
1.1291 USDC |
1.1125 USDC |
| 2026-07-14 |
1.0955 USDC |
794,839.1444 XRP |
1.0668 USDC |
1.0606 USDC |
1.1203 USDC |
1.1117 USDC |
| 2026-07-13 |
1.0718 USDC |
650,799.2061 XRP |
1.0857 USDC |
1.0530 USDC |
1.1014 USDC |
1.0650 USDC |
| 2026-07-12 |
1.0945 USDC |
416,053.2099 XRP |
1.0962 USDC |
1.0810 USDC |
1.1036 USDC |
1.0858 USDC |
| 2026-07-11 |
1.1102 USDC |
341,856.0616 XRP |
1.1031 USDC |
1.0973 USDC |
1.1186 USDC |
1.0984 USDC |
| 2026-07-10 |
1.1066 USDC |
488,416.7657 XRP |
1.0920 USDC |
1.0892 USDC |
1.1172 USDC |
1.1043 USDC |
| 2026-07-09 |
1.0927 USDC |
630,931.8233 XRP |
1.0900 USDC |
1.0809 USDC |
1.1025 USDC |
1.0937 USDC |
| 2026-07-08 |
1.0847 USDC |
892,489.9692 XRP |
1.1124 USDC |
1.0690 USDC |
1.1152 USDC |
1.0873 USDC |
| 2026-07-07 |
1.1252 USDC |
1,304,694.4705 XRP |
1.1450 USDC |
1.1071 USDC |
1.1503 USDC |
1.1131 USDC |
| 2026-07-06 |
1.1404 USDC |
700,493.7500 XRP |
1.1563 USDC |
1.1089 USDC |
1.1634 USDC |
1.1465 USDC |
| 2026-07-05 |
1.1436 USDC |
421,890.0562 XRP |
1.1554 USDC |
1.1239 USDC |
1.1683 USDC |
1.1557 USDC |
| 2026-07-04 |
1.1605 USDC |
715,974.2563 XRP |
1.1337 USDC |
1.1317 USDC |
1.1830 USDC |
1.1580 USDC |
| 2026-07-03 |
1.1197 USDC |
796,675.4738 XRP |
1.0856 USDC |
1.0824 USDC |
1.1438 USDC |
1.1290 USDC |
| 2026-07-02 |
1.0862 USDC |
859,501.3693 XRP |
1.0509 USDC |
1.0447 USDC |
1.1119 USDC |
1.0854 USDC |
| 2026-07-01 |
1.0513 USDC |
497,574.5667 XRP |
1.0386 USDC |
1.0211 USDC |
1.0736 USDC |
1.0546 USDC |
| 2026-06-30 |
1.0389 USDC |
592,305.6770 XRP |
1.0580 USDC |
1.0267 USDC |
1.0580 USDC |
1.0387 USDC |
| 2026-06-29 |
1.0547 USDC |
607,769.4337 XRP |
1.0451 USDC |
1.0317 USDC |
1.0751 USDC |
1.0577 USDC |
| 2026-06-28 |
1.0460 USDC |
595,474.3045 XRP |
1.0461 USDC |
1.0324 USDC |
1.0561 USDC |
1.0490 USDC |
| 2026-06-27 |
1.0589 USDC |
855,354.8445 XRP |
1.0491 USDC |
1.0442 USDC |
1.0751 USDC |
1.0470 USDC |
| 2026-06-26 |
1.0377 USDC |
2,040,116.2484 XRP |
1.0436 USDC |
1.0088 USDC |
1.0542 USDC |
1.0475 USDC |
| 2026-06-25 |
1.0464 USDC |
1,076,536.5782 XRP |
1.0740 USDC |
1.0115 USDC |
1.0883 USDC |
1.0423 USDC |
| 2026-06-24 |
1.0651 USDC |
1,779,512.4531 XRP |
1.1113 USDC |
1.0456 USDC |
1.1116 USDC |
1.0720 USDC |
| 2026-06-23 |
1.1049 USDC |
631,647.4708 XRP |
1.1287 USDC |
1.0919 USDC |
1.1321 USDC |
1.1095 USDC |
| 2026-06-22 |
1.1424 USDC |
415,101.9176 XRP |
1.1250 USDC |
1.1216 USDC |
1.1633 USDC |
1.1285 USDC |
| 2026-06-21 |
1.1369 USDC |
434,054.1781 XRP |
1.1494 USDC |
1.1216 USDC |
1.1511 USDC |
1.1240 USDC |
| 2026-06-20 |
1.1452 USDC |
385,815.8070 XRP |
1.1352 USDC |
1.1335 USDC |
1.1547 USDC |
1.1524 USDC |
| 2026-06-19 |
1.1338 USDC |
283,122.0513 XRP |
1.1453 USDC |
1.1193 USDC |
1.1501 USDC |
1.1330 USDC |
| 2026-06-18 |
1.1648 USDC |
1,247,867.1816 XRP |
1.1867 USDC |
1.1333 USDC |
1.1905 USDC |
1.1449 USDC |
| 2026-06-17 |
1.1986 USDC |
1,356,255.4145 XRP |
1.2173 USDC |
1.1712 USDC |
1.2258 USDC |
1.1864 USDC |
| 2026-06-16 |
1.2226 USDC |
735,034.8014 XRP |
1.2374 USDC |
1.2055 USDC |
1.2551 USDC |
1.2188 USDC |
| 2026-06-15 |
1.2474 USDC |
2,187,463.9401 XRP |
1.1849 USDC |
1.1782 USDC |
1.2922 USDC |
1.2326 USDC |
| 2026-06-14 |
1.1542 USDC |
310,577.7478 XRP |
1.1496 USDC |
1.1270 USDC |
1.1820 USDC |
1.1799 USDC |
| 2026-06-13 |
1.1431 USDC |
151,868.8478 XRP |
1.1325 USDC |
1.1300 USDC |
1.1602 USDC |
1.1491 USDC |
| 2026-06-12 |
1.1391 USDC |
372,298.9423 XRP |
1.1419 USDC |
1.1257 USDC |
1.1563 USDC |
1.1305 USDC |
| 2026-06-11 |
1.1254 USDC |
765,245.3206 XRP |
1.0969 USDC |
1.0966 USDC |
1.1480 USDC |
1.1430 USDC |
| 2026-06-10 |
1.1098 USDC |
619,606.0405 XRP |
1.1367 USDC |
1.0886 USDC |
1.1387 USDC |
1.0957 USDC |
| 2026-06-09 |
1.1490 USDC |
544,497.0711 XRP |
1.1690 USDC |
1.1190 USDC |
1.1761 USDC |
1.1377 USDC |
| 2026-06-08 |
1.1680 USDC |
648,935.5576 XRP |
1.1547 USDC |
1.1319 USDC |
1.1874 USDC |
1.1689 USDC |
| 2026-06-07 |
1.1410 USDC |
944,185.0076 XRP |
1.0934 USDC |
1.0899 USDC |
1.1707 USDC |
1.1554 USDC |
| 2026-06-06 |
1.0873 USDC |
915,484.7246 XRP |
1.0992 USDC |
1.0506 USDC |
1.1126 USDC |
1.0875 USDC |
| 2026-06-05 |
1.1105 USDC |
2,096,678.7327 XRP |
1.1675 USDC |
1.0700 USDC |
1.1724 USDC |
1.0917 USDC |
| 2026-06-04 |
1.1717 USDC |
1,261,657.5582 XRP |
1.1999 USDC |
1.1411 USDC |
1.2100 USDC |
1.1681 USDC |
| 2026-06-03 |
1.2127 USDC |
773,264.5389 XRP |
1.2117 USDC |
1.1872 USDC |
1.2471 USDC |
1.2003 USDC |
| 2026-06-02 |
1.2312 USDC |
1,526,758.2599 XRP |
1.2933 USDC |
1.1944 USDC |
1.2933 USDC |
1.2105 USDC |
| 2026-06-01 |
1.2993 USDC |
840,657.9624 XRP |
1.3314 USDC |
1.2786 USDC |
1.3390 USDC |
1.2965 USDC |
| 2026-05-31 |
1.3258 USDC |
332,067.2314 XRP |
1.3385 USDC |
1.3182 USDC |
1.3464 USDC |
1.3314 USDC |
| 2026-05-30 |
1.3494 USDC |
382,707.0286 XRP |
1.3285 USDC |
1.3285 USDC |
1.3643 USDC |
1.3384 USDC |
| 2026-05-29 |
1.3151 USDC |
449,389.1496 XRP |
1.3163 USDC |
1.2942 USDC |
1.3317 USDC |
1.3277 USDC |
| 2026-05-28 |
1.2971 USDC |
675,920.1691 XRP |
1.3074 USDC |
1.2668 USDC |
1.3371 USDC |
1.3137 USDC |