Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.3511 USDC |
307,943.7072 XRP |
1.3285 USDC |
1.3285 USDC |
1.3643 USDC |
1.3403 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 |
| 2026-05-27 |
1.3237 USDC |
538,674.1846 XRP |
1.3295 USDC |
1.3021 USDC |
1.3412 USDC |
1.3067 USDC |
| 2026-05-26 |
1.3381 USDC |
134,974.7229 XRP |
1.3498 USDC |
1.3266 USDC |
1.3636 USDC |
1.3275 USDC |
| 2026-05-25 |
1.3560 USDC |
297,949.6288 XRP |
1.3507 USDC |
1.3440 USDC |
1.3636 USDC |
1.3506 USDC |
| 2026-05-24 |
1.3507 USDC |
256,914.7522 XRP |
1.3585 USDC |
1.3345 USDC |
1.3691 USDC |
1.3520 USDC |
| 2026-05-23 |
1.3272 USDC |
538,228.5970 XRP |
1.3344 USDC |
1.3010 USDC |
1.3742 USDC |
1.3581 USDC |
| 2026-05-22 |
1.3527 USDC |
561,738.3656 XRP |
1.3719 USDC |
1.3345 USDC |
1.3732 USDC |
1.3375 USDC |
| 2026-05-21 |
1.3695 USDC |
433,944.8008 XRP |
1.3658 USDC |
1.3517 USDC |
1.3853 USDC |
1.3731 USDC |
| 2026-05-20 |
1.3665 USDC |
412,770.6832 XRP |
1.3620 USDC |
1.3476 USDC |
1.3792 USDC |
1.3635 USDC |
| 2026-05-19 |
1.3636 USDC |
510,357.7027 XRP |
1.3901 USDC |
1.3529 USDC |
1.3954 USDC |
1.3615 USDC |
| 2026-05-18 |
1.3820 USDC |
1,099,925.6922 XRP |
1.4007 USDC |
1.3648 USDC |
1.4018 USDC |
1.3910 USDC |
| 2026-05-17 |
1.4081 USDC |
397,070.1843 XRP |
1.4140 USDC |
1.3734 USDC |
1.4283 USDC |
1.3761 USDC |
| 2026-05-16 |
1.4093 USDC |
782,235.6147 XRP |
1.4323 USDC |
1.3970 USDC |
1.4384 USDC |
1.4148 USDC |
| 2026-05-15 |
1.4706 USDC |
636,634.6726 XRP |
1.4850 USDC |
1.4278 USDC |
1.5005 USDC |
1.4353 USDC |
| 2026-05-14 |
1.4873 USDC |
1,026,918.3729 XRP |
1.4282 USDC |
1.4214 USDC |
1.5500 USDC |
1.4930 USDC |
| 2026-05-13 |
1.4365 USDC |
372,452.7365 XRP |
1.4377 USDC |
1.4118 USDC |
1.4688 USDC |
1.4270 USDC |
| 2026-05-12 |
1.4497 USDC |
599,072.1672 XRP |
1.4772 USDC |
1.4192 USDC |
1.4839 USDC |
1.4365 USDC |
| 2026-05-11 |
1.4723 USDC |
1,534,367.3642 XRP |
1.4746 USDC |
1.4405 USDC |
1.4880 USDC |
1.4746 USDC |
| 2026-05-10 |
1.4628 USDC |
1,380,940.3237 XRP |
1.4208 USDC |
1.4122 USDC |
1.5079 USDC |
1.4738 USDC |
| 2026-05-09 |
1.4258 USDC |
292,366.1047 XRP |
1.4204 USDC |
1.4121 USDC |
1.4352 USDC |
1.4206 USDC |
| 2026-05-08 |
1.4007 USDC |
265,663.1216 XRP |
1.3867 USDC |
1.3784 USDC |
1.4264 USDC |
1.4188 USDC |
| 2026-05-07 |
1.3984 USDC |
658,196.5212 XRP |
1.4252 USDC |
1.3806 USDC |
1.4252 USDC |
1.3876 USDC |
| 2026-05-06 |
1.4325 USDC |
327,505.3887 XRP |
1.4136 USDC |
1.4086 USDC |
1.4564 USDC |
1.4240 USDC |
| 2026-05-05 |
1.4090 USDC |
398,218.4362 XRP |
1.3927 USDC |
1.3920 USDC |
1.4222 USDC |
1.4137 USDC |
| 2026-05-04 |
1.4018 USDC |
248,605.7273 XRP |
1.3876 USDC |
1.3833 USDC |
1.4202 USDC |
1.3926 USDC |
| 2026-05-03 |
1.3957 USDC |
407,828.3763 XRP |
1.3919 USDC |
1.3819 USDC |
1.4035 USDC |
1.3901 USDC |
| 2026-05-02 |
1.3889 USDC |
133,487.5089 XRP |
1.3867 USDC |
1.3818 USDC |
1.3994 USDC |
1.3947 USDC |
| 2026-05-01 |
1.3874 USDC |
431,169.2729 XRP |
1.3706 USDC |
1.3649 USDC |
1.3998 USDC |
1.3846 USDC |
| 2026-04-30 |
1.3686 USDC |
187,891.8782 XRP |
1.3713 USDC |
1.3597 USDC |
1.3838 USDC |
1.3668 USDC |
| 2026-04-29 |
1.3706 USDC |
291,900.6819 XRP |
1.3805 USDC |
1.3468 USDC |
1.4065 USDC |
1.3691 USDC |
| 2026-04-28 |
1.3849 USDC |
551,979.9962 XRP |
1.3990 USDC |
1.3685 USDC |
1.4000 USDC |
1.3805 USDC |
| 2026-04-27 |
1.4083 USDC |
679,706.0604 XRP |
1.4321 USDC |
1.3851 USDC |
1.4463 USDC |
1.4011 USDC |
| 2026-04-26 |
1.4308 USDC |
288,401.8840 XRP |
1.4237 USDC |
1.4188 USDC |
1.4364 USDC |
1.4318 USDC |
| 2026-04-25 |
1.4291 USDC |
122,775.2171 XRP |
1.4343 USDC |
1.4200 USDC |
1.4379 USDC |
1.4243 USDC |
| 2026-04-24 |
1.4367 USDC |
206,484.3741 XRP |
1.4398 USDC |
1.4254 USDC |
1.4511 USDC |
1.4340 USDC |
| 2026-04-23 |
1.4209 USDC |
793,704.3075 XRP |
1.4300 USDC |
1.4094 USDC |
1.4412 USDC |
1.4410 USDC |
| 2026-04-22 |
1.4468 USDC |
1,653,393.9217 XRP |
1.4325 USDC |
1.4283 USDC |
1.4639 USDC |
1.4307 USDC |
| 2026-04-21 |
1.4237 USDC |
934,525.2010 XRP |
1.4263 USDC |
1.4093 USDC |
1.4494 USDC |
1.4252 USDC |
| 2026-04-20 |
1.4186 USDC |
799,725.0471 XRP |
1.3966 USDC |
1.3966 USDC |
1.4362 USDC |
1.4251 USDC |
| 2026-04-19 |
1.4268 USDC |
1,038,897.5559 XRP |
1.4334 USDC |
1.3925 USDC |
1.4471 USDC |
1.3966 USDC |
| 2026-04-18 |
1.4484 USDC |
612,667.5418 XRP |
1.4781 USDC |
1.4239 USDC |
1.4824 USDC |
1.4385 USDC |
| 2026-04-17 |
1.4721 USDC |
1,439,843.7143 XRP |
1.4535 USDC |
1.4240 USDC |
1.5101 USDC |
1.4774 USDC |
| 2026-04-16 |
1.4326 USDC |
1,813,999.9144 XRP |
1.3927 USDC |
1.3887 USDC |
1.4660 USDC |
1.4562 USDC |
| 2026-04-15 |
1.3749 USDC |
487,448.9990 XRP |
1.3642 USDC |
1.3517 USDC |
1.4080 USDC |
1.3921 USDC |
| 2026-04-14 |
1.3769 USDC |
847,425.5864 XRP |
1.3766 USDC |
1.3525 USDC |
1.4028 USDC |
1.3635 USDC |
| 2026-04-13 |
1.3509 USDC |
491,742.0480 XRP |
1.3240 USDC |
1.3203 USDC |
1.3839 USDC |
1.3819 USDC |
| 2026-04-12 |
1.3261 USDC |
732,524.0736 XRP |
1.3554 USDC |
1.3203 USDC |
1.3566 USDC |
1.3255 USDC |
| 2026-04-11 |
1.3510 USDC |
446,396.5175 XRP |
1.3567 USDC |
1.3412 USDC |
1.3744 USDC |
1.3550 USDC |