Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.2992 USDC |
1,175,225.3130 XRP |
1.2979 USDC |
1.2906 USDC |
1.3088 USDC |
1.2940 USDC |
| 2026-09-16 |
1.2843 USDC |
2,664,397.4052 XRP |
1.2825 USDC |
1.2490 USDC |
1.3161 USDC |
1.3006 USDC |
| 2026-09-15 |
1.3396 USDC |
4,054,730.7976 XRP |
1.4260 USDC |
1.2650 USDC |
1.4597 USDC |
1.2886 USDC |
| 2026-09-14 |
1.4249 USDC |
2,515,118.3887 XRP |
1.3421 USDC |
1.3353 USDC |
1.4910 USDC |
1.4206 USDC |
| 2026-09-13 |
1.3497 USDC |
446,666.6453 XRP |
1.3663 USDC |
1.3327 USDC |
1.3695 USDC |
1.3389 USDC |
| 2026-09-12 |
1.3665 USDC |
585,164.5816 XRP |
1.3564 USDC |
1.3547 USDC |
1.3744 USDC |
1.3636 USDC |
| 2026-09-11 |
1.3637 USDC |
3,320,058.2927 XRP |
1.3351 USDC |
1.3153 USDC |
1.4321 USDC |
1.3560 USDC |
| 2026-09-10 |
1.3540 USDC |
1,897,610.4978 XRP |
1.3948 USDC |
1.3295 USDC |
1.3959 USDC |
1.3387 USDC |
| 2026-09-09 |
1.4169 USDC |
2,003,956.7777 XRP |
1.4197 USDC |
1.3762 USDC |
1.4456 USDC |
1.3891 USDC |
| 2026-09-08 |
1.4143 USDC |
1,651,077.1915 XRP |
1.3962 USDC |
1.3810 USDC |
1.4525 USDC |
1.4162 USDC |
| 2026-09-07 |
1.3989 USDC |
1,076,782.5875 XRP |
1.4228 USDC |
1.3769 USDC |
1.4303 USDC |
1.3935 USDC |
| 2026-09-06 |
1.4160 USDC |
904,017.4098 XRP |
1.4122 USDC |
1.3983 USDC |
1.4319 USDC |
1.4239 USDC |
| 2026-09-05 |
1.4172 USDC |
2,293,342.9050 XRP |
1.3986 USDC |
1.3948 USDC |
1.4277 USDC |
1.4138 USDC |
| 2026-09-04 |
1.4253 USDC |
1,907,437.3470 XRP |
1.4514 USDC |
1.3836 USDC |
1.4612 USDC |
1.3971 USDC |
| 2026-09-03 |
1.4209 USDC |
3,729,462.0244 XRP |
1.3505 USDC |
1.3409 USDC |
1.4837 USDC |
1.4597 USDC |
| 2026-09-02 |
1.3387 USDC |
1,458,061.9072 XRP |
1.3519 USDC |
1.3104 USDC |
1.3563 USDC |
1.3480 USDC |
| 2026-09-01 |
1.3595 USDC |
1,139,843.4163 XRP |
1.3788 USDC |
1.3387 USDC |
1.3960 USDC |
1.3448 USDC |
| 2026-08-31 |
1.3698 USDC |
624,460.2180 XRP |
1.3563 USDC |
1.3400 USDC |
1.3953 USDC |
1.3829 USDC |
| 2026-08-30 |
1.4029 USDC |
349,750.0438 XRP |
1.3969 USDC |
1.3830 USDC |
1.4323 USDC |
1.3840 USDC |
| 2026-08-29 |
1.3911 USDC |
444,390.7691 XRP |
1.3837 USDC |
1.3773 USDC |
1.4024 USDC |
1.3961 USDC |
| 2026-08-28 |
1.4200 USDC |
2,223,537.2221 XRP |
1.4535 USDC |
1.3640 USDC |
1.4720 USDC |
1.3821 USDC |
| 2026-08-27 |
1.4397 USDC |
954,096.8521 XRP |
1.4194 USDC |
1.3935 USDC |
1.4737 USDC |
1.4564 USDC |
| 2026-08-26 |
1.4061 USDC |
1,687,718.6820 XRP |
1.4351 USDC |
1.3575 USDC |
1.4496 USDC |
1.4203 USDC |
| 2026-08-25 |
1.4744 USDC |
2,354,354.0482 XRP |
1.4822 USDC |
1.4048 USDC |
1.5495 USDC |
1.4338 USDC |
| 2026-08-24 |
1.4891 USDC |
1,943,982.7489 XRP |
1.5208 USDC |
1.4542 USDC |
1.5288 USDC |
1.4723 USDC |
| 2026-08-23 |
1.4896 USDC |
2,478,668.0903 XRP |
1.4631 USDC |
1.4311 USDC |
1.5496 USDC |
1.5213 USDC |
| 2026-08-22 |
1.5252 USDC |
6,870,883.7561 XRP |
1.4545 USDC |
1.3764 USDC |
1.6990 USDC |
1.4641 USDC |
| 2026-08-21 |
1.3641 USDC |
5,270,971.9290 XRP |
1.2689 USDC |
1.2596 USDC |
1.4747 USDC |
1.4591 USDC |
| 2026-08-20 |
1.2506 USDC |
6,180,949.5386 XRP |
1.1050 USDC |
1.0877 USDC |
1.3435 USDC |
1.2667 USDC |
| 2026-08-19 |
1.0777 USDC |
2,222,557.1583 XRP |
1.0006 USDC |
0.9959 USDC |
1.1351 USDC |
1.1036 USDC |
| 2026-08-18 |
0.9983 USDC |
371,303.5482 XRP |
1.0020 USDC |
0.9888 USDC |
1.0050 USDC |
1.0019 USDC |
| 2026-08-17 |
1.0026 USDC |
705,001.7351 XRP |
0.9924 USDC |
0.9878 USDC |
1.0084 USDC |
1.0026 USDC |
| 2026-08-16 |
0.9980 USDC |
313,001.6659 XRP |
1.0018 USDC |
0.9899 USDC |
1.0025 USDC |
0.9921 USDC |
| 2026-08-15 |
1.0011 USDC |
351,659.9144 XRP |
0.9985 USDC |
0.9978 USDC |
1.0072 USDC |
1.0016 USDC |
| 2026-08-14 |
1.0001 USDC |
505,989.0485 XRP |
1.0091 USDC |
0.9857 USDC |
1.0130 USDC |
0.9980 USDC |
| 2026-08-13 |
1.0074 USDC |
582,993.8991 XRP |
1.0061 USDC |
0.9981 USDC |
1.0145 USDC |
1.0084 USDC |
| 2026-08-12 |
1.0160 USDC |
556,927.4017 XRP |
1.0218 USDC |
1.0004 USDC |
1.0255 USDC |
1.0047 USDC |
| 2026-08-11 |
1.0051 USDC |
1,328,409.8386 XRP |
1.0112 USDC |
0.9913 USDC |
1.0254 USDC |
1.0226 USDC |
| 2026-08-10 |
1.0211 USDC |
508,335.1320 XRP |
1.0292 USDC |
1.0040 USDC |
1.0396 USDC |
1.0113 USDC |
| 2026-08-09 |
1.0391 USDC |
168,097.9121 XRP |
1.0395 USDC |
1.0279 USDC |
1.0467 USDC |
1.0296 USDC |
| 2026-08-08 |
1.0371 USDC |
295,281.1871 XRP |
1.0207 USDC |
1.0200 USDC |
1.0478 USDC |
1.0389 USDC |
| 2026-08-07 |
1.0240 USDC |
891,413.2716 XRP |
1.0349 USDC |
1.0125 USDC |
1.0417 USDC |
1.0222 USDC |
| 2026-08-06 |
1.0437 USDC |
531,884.7206 XRP |
1.0614 USDC |
1.0308 USDC |
1.0626 USDC |
1.0311 USDC |
| 2026-08-05 |
1.0650 USDC |
538,375.3621 XRP |
1.0733 USDC |
1.0547 USDC |
1.0757 USDC |
1.0610 USDC |
| 2026-08-04 |
1.0753 USDC |
194,210.4051 XRP |
1.0747 USDC |
1.0696 USDC |
1.0824 USDC |
1.0733 USDC |
| 2026-08-03 |
1.0776 USDC |
255,462.6392 XRP |
1.0862 USDC |
1.0617 USDC |
1.0862 USDC |
1.0745 USDC |
| 2026-08-02 |
1.0798 USDC |
442,689.1947 XRP |
1.0600 USDC |
1.0600 USDC |
1.0919 USDC |
1.0837 USDC |
| 2026-08-01 |
1.0603 USDC |
567,117.7366 XRP |
1.0619 USDC |
1.0474 USDC |
1.0663 USDC |
1.0599 USDC |
| 2026-07-31 |
1.0672 USDC |
392,325.5341 XRP |
1.0828 USDC |
1.0566 USDC |
1.0882 USDC |
1.0613 USDC |
| 2026-07-30 |
1.0847 USDC |
597,836.9684 XRP |
1.0732 USDC |
1.0681 USDC |
1.0933 USDC |
1.0824 USDC |