Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
3.5112 USDC |
2,690,458.2988 XRP |
3.4995 USDC |
3.3410 USDC |
3.6663 USDC |
3.4098 USDC |
| 2025-07-17 |
3.1950 USDC |
518,602.5659 XRP |
3.0380 USDC |
2.9909 USDC |
3.3100 USDC |
3.2452 USDC |
| 2025-07-16 |
3.0112 USDC |
652,990.1701 XRP |
2.9087 USDC |
2.8822 USDC |
3.1098 USDC |
3.0699 USDC |
| 2025-07-15 |
2.8900 USDC |
480,099.8519 XRP |
2.9518 USDC |
2.8116 USDC |
2.9518 USDC |
2.9198 USDC |
| 2025-07-14 |
2.9610 USDC |
1,307,615.1036 XRP |
2.8329 USDC |
2.8250 USDC |
3.0359 USDC |
2.9400 USDC |
| 2025-07-13 |
2.8282 USDC |
517,621.2318 XRP |
2.7339 USDC |
2.7296 USDC |
2.8950 USDC |
2.8428 USDC |
| 2025-07-12 |
2.7762 USDC |
583,137.1140 XRP |
2.7345 USDC |
2.6652 USDC |
2.8526 USDC |
2.7082 USDC |
| 2025-07-11 |
2.6776 USDC |
1,536,365.5218 XRP |
2.5442 USDC |
2.5000 USDC |
2.9749 USDC |
2.7814 USDC |
| 2025-07-10 |
2.4770 USDC |
753,608.4138 XRP |
2.4105 USDC |
2.4000 USDC |
2.5695 USDC |
2.5466 USDC |
| 2025-07-09 |
2.3647 USDC |
874,554.6421 XRP |
2.3080 USDC |
2.3035 USDC |
2.4259 USDC |
2.4054 USDC |
| 2025-07-08 |
2.2578 USDC |
477,729.8037 XRP |
2.2668 USDC |
2.2516 USDC |
2.2696 USDC |
2.2558 USDC |
| 2025-07-07 |
2.3065 USDC |
730,446.5453 XRP |
2.2698 USDC |
2.2563 USDC |
2.3478 USDC |
2.3360 USDC |
| 2025-07-06 |
2.2646 USDC |
321,086.3474 XRP |
2.2159 USDC |
2.2125 USDC |
2.2893 USDC |
2.2729 USDC |
| 2025-07-05 |
2.2216 USDC |
50,731.2074 XRP |
2.2180 USDC |
2.2041 USDC |
2.2347 USDC |
2.2108 USDC |
| 2025-07-04 |
2.2222 USDC |
228,895.5820 XRP |
2.2593 USDC |
2.1934 USDC |
2.2680 USDC |
2.2157 USDC |
| 2025-07-03 |
2.2755 USDC |
421,691.2617 XRP |
2.2300 USDC |
2.2289 USDC |
2.3144 USDC |
2.2727 USDC |
| 2025-07-02 |
2.2209 USDC |
271,624.5891 XRP |
2.1701 USDC |
2.1563 USDC |
2.2900 USDC |
2.2649 USDC |
| 2025-07-01 |
2.1967 USDC |
303,516.4946 XRP |
2.2357 USDC |
2.1790 USDC |
2.2510 USDC |
2.1943 USDC |
| 2025-06-30 |
2.1845 USDC |
206,537.1572 XRP |
2.2046 USDC |
2.1660 USDC |
2.2126 USDC |
2.2082 USDC |
| 2025-06-29 |
2.1922 USDC |
73,148.4688 XRP |
2.1815 USDC |
2.1794 USDC |
2.1973 USDC |
2.1906 USDC |
| 2025-06-28 |
2.1888 USDC |
256,640.4138 XRP |
2.1399 USDC |
2.1371 USDC |
2.2081 USDC |
2.1822 USDC |
| 2025-06-27 |
2.0923 USDC |
506,113.3175 XRP |
2.1099 USDC |
2.0683 USDC |
2.1209 USDC |
2.0745 USDC |
| 2025-06-26 |
2.1700 USDC |
511,729.4117 XRP |
2.1886 USDC |
2.1075 USDC |
2.2100 USDC |
2.1075 USDC |
| 2025-06-25 |
2.1994 USDC |
515,791.3045 XRP |
2.1896 USDC |
2.1721 USDC |
2.2300 USDC |
2.2001 USDC |
| 2025-06-24 |
2.1822 USDC |
157,068.4088 XRP |
2.1664 USDC |
2.1344 USDC |
2.2081 USDC |
2.1701 USDC |
| 2025-06-23 |
2.0096 USDC |
425,039.2554 XRP |
2.0143 USDC |
1.9644 USDC |
2.0571 USDC |
2.0511 USDC |
| 2025-06-22 |
2.0311 USDC |
1,795,539.2394 XRP |
2.0634 USDC |
1.8800 USDC |
2.0884 USDC |
1.9621 USDC |
| 2025-06-21 |
2.1104 USDC |
106,293.3085 XRP |
2.1177 USDC |
2.0731 USDC |
2.1424 USDC |
2.0767 USDC |
| 2025-06-20 |
2.1591 USDC |
63,076.2871 XRP |
2.1645 USDC |
2.1383 USDC |
2.1799 USDC |
2.1749 USDC |
| 2025-06-19 |
2.1647 USDC |
110,379.6469 XRP |
2.1700 USDC |
2.1467 USDC |
2.1826 USDC |
2.1654 USDC |
| 2025-06-18 |
2.1526 USDC |
97,865.9390 XRP |
2.1609 USDC |
2.1206 USDC |
2.1768 USDC |
2.1530 USDC |
| 2025-06-17 |
2.2324 USDC |
212,358.9855 XRP |
2.2340 USDC |
2.2070 USDC |
2.2572 USDC |
2.2239 USDC |
| 2025-06-16 |
2.2822 USDC |
962,899.1621 XRP |
2.1629 USDC |
2.1576 USDC |
2.3379 USDC |
2.3229 USDC |
| 2025-06-15 |
2.1565 USDC |
69,421.7373 XRP |
2.1395 USDC |
2.1395 USDC |
2.1725 USDC |
2.1663 USDC |
| 2025-06-14 |
2.1535 USDC |
47,881.2840 XRP |
2.1459 USDC |
2.1387 USDC |
2.1775 USDC |
2.1687 USDC |
| 2025-06-13 |
2.1218 USDC |
757,323.0680 XRP |
2.1858 USDC |
2.0869 USDC |
2.1858 USDC |
2.1306 USDC |
| 2025-06-12 |
2.2317 USDC |
169,473.9086 XRP |
2.2647 USDC |
2.2049 USDC |
2.2670 USDC |
2.2439 USDC |
| 2025-06-11 |
2.3160 USDC |
221,198.0486 XRP |
2.3100 USDC |
2.2811 USDC |
2.3358 USDC |
2.2899 USDC |
| 2025-06-10 |
2.2906 USDC |
310,632.3675 XRP |
2.3148 USDC |
2.2625 USDC |
2.3269 USDC |
2.3065 USDC |
| 2025-06-09 |
2.2664 USDC |
276,395.9275 XRP |
2.2662 USDC |
2.2267 USDC |
2.3155 USDC |
2.3155 USDC |
| 2025-06-08 |
2.2351 USDC |
393,302.0289 XRP |
2.1755 USDC |
2.1699 USDC |
2.2920 USDC |
2.2880 USDC |
| 2025-06-07 |
2.1826 USDC |
61,604.3922 XRP |
2.1591 USDC |
2.1530 USDC |
2.1917 USDC |
2.1819 USDC |
| 2025-06-06 |
2.1469 USDC |
701,782.2185 XRP |
2.0892 USDC |
2.0892 USDC |
2.1900 USDC |
2.1727 USDC |
| 2025-06-05 |
2.1665 USDC |
877,038.3997 XRP |
2.2062 USDC |
2.0615 USDC |
2.2260 USDC |
2.0843 USDC |
| 2025-06-04 |
2.2366 USDC |
422,786.3148 XRP |
2.2408 USDC |
2.1984 USDC |
2.2642 USDC |
2.2108 USDC |
| 2025-06-03 |
2.2224 USDC |
724,047.0858 XRP |
2.2000 USDC |
2.1858 USDC |
2.2819 USDC |
2.2489 USDC |
| 2025-06-02 |
2.1652 USDC |
209,349.3602 XRP |
2.1797 USDC |
2.1400 USDC |
2.1850 USDC |
2.1416 USDC |
| 2025-06-01 |
2.1377 USDC |
664,373.1388 XRP |
2.1758 USDC |
2.1282 USDC |
2.1802 USDC |
2.1765 USDC |
| 2025-05-31 |
2.1459 USDC |
213,801.7461 XRP |
2.1370 USDC |
2.0823 USDC |
2.2032 USDC |
2.1859 USDC |
| 2025-05-30 |
2.1899 USDC |
300,583.3903 XRP |
2.2455 USDC |
2.1347 USDC |
2.2514 USDC |
2.1650 USDC |