Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-23 |
1.3691 USDC |
997,886.3021 XRP |
1.3933 USDC |
1.3304 USDC |
1.4246 USDC |
1.3555 USDC |
| 2026-02-22 |
1.4065 USDC |
515,958.9000 XRP |
1.4296 USDC |
1.3794 USDC |
1.4338 USDC |
1.3844 USDC |
| 2026-02-21 |
1.4365 USDC |
583,139.5583 XRP |
1.4268 USDC |
1.4214 USDC |
1.4640 USDC |
1.4408 USDC |
| 2026-02-20 |
1.4186 USDC |
330,161.6352 XRP |
1.4100 USDC |
1.3784 USDC |
1.4399 USDC |
1.4239 USDC |
| 2026-02-19 |
1.4031 USDC |
701,002.3512 XRP |
1.4205 USDC |
1.3831 USDC |
1.4368 USDC |
1.4046 USDC |
| 2026-02-18 |
1.4627 USDC |
462,905.2843 XRP |
1.4765 USDC |
1.4196 USDC |
1.4920 USDC |
1.4248 USDC |
| 2026-02-17 |
1.4721 USDC |
2,479,539.9937 XRP |
1.4864 USDC |
1.4282 USDC |
1.4949 USDC |
1.4696 USDC |
| 2026-02-16 |
1.4800 USDC |
50.4944 XRP |
1.4800 USDC |
1.4800 USDC |
1.4800 USDC |
1.4800 USDC |
| 2026-02-15 |
1.5893 USDC |
2,986,416.1015 XRP |
1.5078 USDC |
1.5054 USDC |
1.6700 USDC |
1.5225 USDC |
| 2026-02-14 |
1.4538 USDC |
1,079,555.0897 XRP |
1.4062 USDC |
1.4056 USDC |
1.4809 USDC |
1.4724 USDC |
| 2026-02-13 |
1.3766 USDC |
498,718.3435 XRP |
1.3620 USDC |
1.3475 USDC |
1.4269 USDC |
1.4138 USDC |
| 2026-02-12 |
1.3823 USDC |
337,001.9271 XRP |
1.3701 USDC |
1.3457 USDC |
1.4068 USDC |
1.3539 USDC |
| 2026-02-11 |
1.3717 USDC |
353,989.6007 XRP |
1.3997 USDC |
1.3551 USDC |
1.4194 USDC |
1.3649 USDC |
| 2026-02-10 |
1.4180 USDC |
274,335.7198 XRP |
1.4367 USDC |
1.3925 USDC |
1.4520 USDC |
1.4012 USDC |
| 2026-02-09 |
1.4192 USDC |
1,448,234.6662 XRP |
1.4282 USDC |
1.3724 USDC |
1.4631 USDC |
1.4444 USDC |
| 2026-02-08 |
1.4424 USDC |
1,161,590.2540 XRP |
1.4218 USDC |
1.4102 USDC |
1.4675 USDC |
1.4299 USDC |
| 2026-02-07 |
1.4218 USDC |
1,682,206.4476 XRP |
1.4682 USDC |
1.3856 USDC |
1.4861 USDC |
1.4234 USDC |
| 2026-02-06 |
1.3573 USDC |
3,743,918.9951 XRP |
1.2136 USDC |
1.1193 USDC |
1.5476 USDC |
1.5092 USDC |
| 2026-02-05 |
1.2933 USDC |
7,507,680.8514 XRP |
1.5087 USDC |
1.1343 USDC |
1.5122 USDC |
1.2120 USDC |
| 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 |