Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
1.5900 USDC |
375,390.9115 XRP |
1.5763 USDC |
1.5659 USDC |
1.6085 USDC |
1.5868 USDC |
| 2026-02-03 |
1.6051 USDC |
148,938.4754 XRP |
1.6200 USDC |
1.5890 USDC |
1.6236 USDC |
1.6100 USDC |
| 2026-02-02 |
1.5984 USDC |
1,306,158.7213 XRP |
1.5901 USDC |
1.5308 USDC |
1.6558 USDC |
1.6213 USDC |
| 2026-02-01 |
1.6633 USDC |
193,127.1920 XRP |
1.6460 USDC |
1.6430 USDC |
1.6786 USDC |
1.6623 USDC |
| 2026-01-31 |
1.7345 USDC |
5,806.9230 XRP |
1.7364 USDC |
1.7310 USDC |
1.7401 USDC |
1.7394 USDC |
| 2026-01-30 |
1.7534 USDC |
1,982,909.7670 XRP |
1.8099 USDC |
1.7105 USDC |
1.8104 USDC |
1.7529 USDC |
| 2026-01-29 |
1.8434 USDC |
610,568.9327 XRP |
1.9095 USDC |
1.7842 USDC |
1.9095 USDC |
1.7916 USDC |
| 2026-01-28 |
1.9151 USDC |
372,125.0388 XRP |
1.9164 USDC |
1.8935 USDC |
1.9400 USDC |
1.9183 USDC |
| 2026-01-27 |
1.8878 USDC |
281,369.7381 XRP |
1.9023 USDC |
1.8698 USDC |
1.9266 USDC |
1.9172 USDC |
| 2026-01-26 |
1.8699 USDC |
67,184.9455 XRP |
1.8354 USDC |
1.8354 USDC |
1.8919 USDC |
1.8773 USDC |
| 2026-01-25 |
1.8957 USDC |
126,993.7682 XRP |
1.9130 USDC |
1.8930 USDC |
1.9130 USDC |
1.8936 USDC |
| 2026-01-24 |
1.9171 USDC |
249,182.1751 XRP |
1.9184 USDC |
1.9089 USDC |
1.9251 USDC |
1.9139 USDC |
| 2026-01-23 |
1.9191 USDC |
291,538.1820 XRP |
1.9226 USDC |
1.9007 USDC |
1.9226 USDC |
1.9071 USDC |
| 2026-01-22 |
1.9292 USDC |
436,090.6055 XRP |
1.9490 USDC |
1.9028 USDC |
1.9648 USDC |
1.9219 USDC |
| 2026-01-21 |
1.9199 USDC |
776,110.5051 XRP |
1.8877 USDC |
1.8786 USDC |
1.9600 USDC |
1.9104 USDC |
| 2026-01-20 |
1.9487 USDC |
294,253.1524 XRP |
1.9847 USDC |
1.9145 USDC |
1.9896 USDC |
1.9163 USDC |
| 2026-01-19 |
1.9351 USDC |
493,068.5961 XRP |
1.9900 USDC |
1.8515 USDC |
1.9900 USDC |
1.9642 USDC |
| 2026-01-18 |
2.0179 USDC |
277,278.0336 XRP |
2.0621 USDC |
1.9863 USDC |
2.0679 USDC |
1.9917 USDC |
| 2026-01-17 |
2.0612 USDC |
111,762.5031 XRP |
2.0682 USDC |
2.0529 USDC |
2.0707 USDC |
2.0692 USDC |
| 2026-01-16 |
2.0506 USDC |
333,234.5985 XRP |
2.0785 USDC |
2.0415 USDC |
2.0852 USDC |
2.0443 USDC |
| 2026-01-15 |
2.0981 USDC |
534,090.4191 XRP |
2.1388 USDC |
2.0537 USDC |
2.1442 USDC |
2.0612 USDC |
| 2026-01-14 |
2.1604 USDC |
385,872.3291 XRP |
2.1664 USDC |
2.1293 USDC |
2.1914 USDC |
2.1387 USDC |
| 2026-01-13 |
2.1242 USDC |
854,785.7216 XRP |
2.0518 USDC |
2.0469 USDC |
2.1826 USDC |
2.1664 USDC |
| 2026-01-12 |
2.0589 USDC |
2,094,662.9388 XRP |
2.0661 USDC |
2.0333 USDC |
2.1056 USDC |
2.0867 USDC |
| 2026-01-11 |
2.0949 USDC |
196,122.3859 XRP |
2.0871 USDC |
2.0836 USDC |
2.1066 USDC |
2.0880 USDC |
| 2026-01-10 |
2.0952 USDC |
223,460.7558 XRP |
2.0921 USDC |
2.0798 USDC |
2.1065 USDC |
2.1059 USDC |
| 2026-01-09 |
2.1059 USDC |
255,857.2577 XRP |
2.1215 USDC |
2.0733 USDC |
2.1443 USDC |
2.0845 USDC |
| 2026-01-08 |
2.1521 USDC |
334,631.7696 XRP |
2.1637 USDC |
2.0980 USDC |
2.1889 USDC |
2.1158 USDC |
| 2026-01-07 |
2.2587 USDC |
612,242.3970 XRP |
2.3014 USDC |
2.1837 USDC |
2.3196 USDC |
2.1920 USDC |
| 2026-01-06 |
2.3637 USDC |
3,085,005.1874 XRP |
2.3525 USDC |
2.2685 USDC |
2.4167 USDC |
2.2773 USDC |
| 2026-01-05 |
2.1227 USDC |
720,082.1454 XRP |
2.0924 USDC |
2.0891 USDC |
2.1650 USDC |
2.1139 USDC |
| 2026-01-04 |
2.0808 USDC |
883,417.8058 XRP |
2.0176 USDC |
2.0176 USDC |
2.1246 USDC |
2.0859 USDC |
| 2026-01-03 |
2.0305 USDC |
417,186.8103 XRP |
2.0067 USDC |
1.9846 USDC |
2.0552 USDC |
2.0152 USDC |
| 2026-01-02 |
1.9301 USDC |
281,972.1830 XRP |
1.8766 USDC |
1.8683 USDC |
1.9955 USDC |
1.9893 USDC |
| 2026-01-01 |
1.8600 USDC |
281,507.5691 XRP |
1.8410 USDC |
1.8243 USDC |
1.8780 USDC |
1.8780 USDC |
| 2025-12-31 |
1.8601 USDC |
138,272.7292 XRP |
1.8746 USDC |
1.8395 USDC |
1.8819 USDC |
1.8431 USDC |
| 2025-12-30 |
1.8662 USDC |
269,497.7344 XRP |
1.8518 USDC |
1.8431 USDC |
1.8850 USDC |
1.8733 USDC |
| 2025-12-29 |
1.8748 USDC |
447,685.2212 XRP |
1.8650 USDC |
1.8443 USDC |
1.9157 USDC |
1.8483 USDC |
| 2025-12-28 |
1.8614 USDC |
352,833.6518 XRP |
1.8741 USDC |
1.8537 USDC |
1.8775 USDC |
1.8587 USDC |
| 2025-12-27 |
1.8459 USDC |
99,589.1390 XRP |
1.8418 USDC |
1.8414 USDC |
1.8538 USDC |
1.8472 USDC |
| 2025-12-26 |
1.8585 USDC |
737,906.8284 XRP |
1.8323 USDC |
1.8245 USDC |
1.8849 USDC |
1.8578 USDC |
| 2025-12-25 |
1.8717 USDC |
769,932.8475 XRP |
1.8616 USDC |
1.8540 USDC |
1.8800 USDC |
1.8659 USDC |
| 2025-12-24 |
1.8607 USDC |
1,152,188.2485 XRP |
1.8761 USDC |
1.8369 USDC |
1.8772 USDC |
1.8613 USDC |
| 2025-12-23 |
1.8802 USDC |
505,814.8623 XRP |
1.8996 USDC |
1.8635 USDC |
1.9087 USDC |
1.8787 USDC |
| 2025-12-22 |
1.9284 USDC |
386,036.7582 XRP |
1.9263 USDC |
1.9051 USDC |
1.9480 USDC |
1.9345 USDC |
| 2025-12-21 |
1.9274 USDC |
100,062.8015 XRP |
1.9323 USDC |
1.9177 USDC |
1.9404 USDC |
1.9224 USDC |
| 2025-12-20 |
1.9303 USDC |
1,244,861.2177 XRP |
1.9083 USDC |
1.8950 USDC |
1.9583 USDC |
1.9338 USDC |
| 2025-12-19 |
1.8333 USDC |
1,306,291.1961 XRP |
1.8065 USDC |
1.7700 USDC |
1.9070 USDC |
1.8838 USDC |
| 2025-12-18 |
1.8656 USDC |
675,637.0229 XRP |
1.8597 USDC |
1.8264 USDC |
1.9251 USDC |
1.8972 USDC |
| 2025-12-17 |
1.9139 USDC |
3,403,175.6277 XRP |
1.9254 USDC |
1.8470 USDC |
1.9865 USDC |
1.8525 USDC |