Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
1.3773 USDC |
820,877.1147 XRP |
1.3766 USDC |
1.3525 USDC |
1.4028 USDC |
1.3645 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 |
| 2026-04-10 |
1.3519 USDC |
294,641.0401 XRP |
1.3448 USDC |
1.3353 USDC |
1.3660 USDC |
1.3566 USDC |
| 2026-04-09 |
1.3416 USDC |
283,043.7386 XRP |
1.3432 USDC |
1.3228 USDC |
1.3683 USDC |
1.3444 USDC |
| 2026-04-08 |
1.3652 USDC |
1,180,925.9531 XRP |
1.3784 USDC |
1.3398 USDC |
1.3891 USDC |
1.3417 USDC |
| 2026-04-07 |
1.3270 USDC |
912,003.2674 XRP |
1.3208 USDC |
1.2954 USDC |
1.3956 USDC |
1.3908 USDC |
| 2026-04-06 |
1.3395 USDC |
280,034.9535 XRP |
1.3265 USDC |
1.3131 USDC |
1.3569 USDC |
1.3165 USDC |
| 2026-04-05 |
1.3034 USDC |
320,706.7499 XRP |
1.3140 USDC |
1.2786 USDC |
1.3318 USDC |
1.3259 USDC |
| 2026-04-04 |
1.3154 USDC |
164,531.7591 XRP |
1.3180 USDC |
1.3066 USDC |
1.3220 USDC |
1.3155 USDC |
| 2026-04-03 |
1.3199 USDC |
263,532.1909 XRP |
1.3217 USDC |
1.3045 USDC |
1.3335 USDC |
1.3176 USDC |
| 2026-04-02 |
1.3075 USDC |
321,383.9803 XRP |
1.3493 USDC |
1.2811 USDC |
1.3563 USDC |
1.3211 USDC |
| 2026-04-01 |
1.3520 USDC |
289,389.0633 XRP |
1.3403 USDC |
1.3310 USDC |
1.3679 USDC |
1.3485 USDC |
| 2026-03-31 |
1.3275 USDC |
546,176.2125 XRP |
1.3229 USDC |
1.3038 USDC |
1.3498 USDC |
1.3395 USDC |
| 2026-03-30 |
1.3450 USDC |
687,546.1251 XRP |
1.3253 USDC |
1.3165 USDC |
1.3663 USDC |
1.3231 USDC |
| 2026-03-29 |
1.3251 USDC |
444,528.4083 XRP |
1.3327 USDC |
1.2961 USDC |
1.3419 USDC |
1.3288 USDC |
| 2026-03-28 |
1.3406 USDC |
324,401.0493 XRP |
1.3258 USDC |
1.3185 USDC |
1.3567 USDC |
1.3331 USDC |
| 2026-03-27 |
1.3383 USDC |
1,179,751.0543 XRP |
1.3597 USDC |
1.3183 USDC |
1.3710 USDC |
1.3249 USDC |
| 2026-03-26 |
1.3589 USDC |
616,395.5838 XRP |
1.4141 USDC |
1.3366 USDC |
1.4149 USDC |
1.3612 USDC |
| 2026-03-25 |
1.4196 USDC |
340,639.0387 XRP |
1.4146 USDC |
1.4025 USDC |
1.4366 USDC |
1.4140 USDC |
| 2026-03-24 |
1.4108 USDC |
304,600.0485 XRP |
1.4319 USDC |
1.3828 USDC |
1.4326 USDC |
1.4160 USDC |
| 2026-03-23 |
1.4105 USDC |
1,251,638.4966 XRP |
1.3860 USDC |
1.3623 USDC |
1.4651 USDC |
1.4283 USDC |
| 2026-03-22 |
1.4105 USDC |
563,008.7105 XRP |
1.4054 USDC |
1.3719 USDC |
1.4288 USDC |
1.3868 USDC |
| 2026-03-21 |
1.4341 USDC |
452,143.2793 XRP |
1.4449 USDC |
1.4078 USDC |
1.4521 USDC |
1.4189 USDC |
| 2026-03-20 |
1.4449 USDC |
287,594.7708 XRP |
1.4479 USDC |
1.4257 USDC |
1.4658 USDC |
1.4441 USDC |
| 2026-03-19 |
1.4484 USDC |
479,575.8677 XRP |
1.4621 USDC |
1.4229 USDC |
1.4811 USDC |
1.4451 USDC |
| 2026-03-18 |
1.4815 USDC |
562,675.2241 XRP |
1.5183 USDC |
1.4377 USDC |
1.5408 USDC |
1.4615 USDC |
| 2026-03-17 |
1.5284 USDC |
1,313,041.5127 XRP |
1.5390 USDC |
1.4952 USDC |
1.6060 USDC |
1.5197 USDC |
| 2026-03-16 |
1.4979 USDC |
815,082.1707 XRP |
1.4518 USDC |
1.4376 USDC |
1.5525 USDC |
1.5468 USDC |
| 2026-03-15 |
1.4191 USDC |
452,557.8423 XRP |
1.4084 USDC |
1.4037 USDC |
1.4643 USDC |
1.4490 USDC |
| 2026-03-14 |
1.3952 USDC |
283,165.4037 XRP |
1.3989 USDC |
1.3859 USDC |
1.4066 USDC |
1.4066 USDC |
| 2026-03-13 |
1.4192 USDC |
1,372,626.0722 XRP |
1.3868 USDC |
1.3868 USDC |
1.4521 USDC |
1.3985 USDC |
| 2026-03-12 |
1.3824 USDC |
391,466.2818 XRP |
1.3845 USDC |
1.3662 USDC |
1.3926 USDC |
1.3862 USDC |
| 2026-03-11 |
1.3927 USDC |
1,107,647.4780 XRP |
1.3843 USDC |
1.3713 USDC |
1.4101 USDC |
1.3857 USDC |
| 2026-03-10 |
1.3987 USDC |
710,217.1227 XRP |
1.3633 USDC |
1.3624 USDC |
1.4411 USDC |
1.3871 USDC |
| 2026-03-09 |
1.3640 USDC |
546,700.7106 XRP |
1.3405 USDC |
1.3338 USDC |
1.3838 USDC |
1.3641 USDC |
| 2026-03-08 |
1.3460 USDC |
413,362.7195 XRP |
1.3567 USDC |
1.3230 USDC |
1.3700 USDC |
1.3418 USDC |
| 2026-03-07 |
1.3639 USDC |
269,210.3845 XRP |
1.3632 USDC |
1.3480 USDC |
1.3742 USDC |
1.3566 USDC |
| 2026-03-06 |
1.3726 USDC |
697,685.6947 XRP |
1.4039 USDC |
1.3461 USDC |
1.4135 USDC |
1.3643 USDC |
| 2026-03-05 |
1.4175 USDC |
481,738.6311 XRP |
1.4336 USDC |
1.3964 USDC |
1.4521 USDC |
1.4077 USDC |
| 2026-03-04 |
1.4159 USDC |
1,126,888.9659 XRP |
1.3609 USDC |
1.3447 USDC |
1.4734 USDC |
1.4524 USDC |
| 2026-03-03 |
1.3870 USDC |
47,592.3666 XRP |
1.3900 USDC |
1.3833 USDC |
1.3936 USDC |
1.3880 USDC |
| 2026-03-02 |
1.3637 USDC |
11,260.9718 XRP |
1.3536 USDC |
1.3536 USDC |
1.3777 USDC |
1.3650 USDC |
| 2026-03-01 |
1.4065 USDC |
551,845.0112 XRP |
1.3782 USDC |
1.3661 USDC |
1.4323 USDC |
1.3803 USDC |
| 2026-02-28 |
1.3097 USDC |
802,522.5240 XRP |
1.3554 USDC |
1.2710 USDC |
1.3637 USDC |
1.3296 USDC |
| 2026-02-27 |
1.4042 USDC |
368,122.6160 XRP |
1.4011 USDC |
1.3644 USDC |
1.4260 USDC |
1.3717 USDC |
| 2026-02-26 |
1.4162 USDC |
1,426,222.0909 XRP |
1.4334 USDC |
1.3836 USDC |
1.4691 USDC |
1.4025 USDC |
| 2026-02-25 |
1.4107 USDC |
614,494.0207 XRP |
1.3469 USDC |
1.3421 USDC |
1.4740 USDC |
1.4661 USDC |
| 2026-02-24 |
1.3469 USDC |
462,506.2985 XRP |
1.3545 USDC |
1.3231 USDC |
1.3608 USDC |
1.3309 USDC |