Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
2.2001 USDC |
63,949.7614 XRP |
2.2095 USDC |
2.1798 USDC |
2.2188 USDC |
2.1968 USDC |
| 2025-05-02 |
2.2177 USDC |
160,290.6358 XRP |
2.2139 USDC |
2.1947 USDC |
2.2406 USDC |
2.2185 USDC |
| 2025-05-01 |
2.2195 USDC |
512,369.8450 XRP |
2.1929 USDC |
2.1897 USDC |
2.2566 USDC |
2.2185 USDC |
| 2025-04-30 |
2.2273 USDC |
98,044.6193 XRP |
2.2383 USDC |
2.2102 USDC |
2.2585 USDC |
2.2122 USDC |
| 2025-04-29 |
2.2787 USDC |
118,893.0181 XRP |
2.2976 USDC |
2.2636 USDC |
2.3129 USDC |
2.2950 USDC |
| 2025-04-28 |
2.3018 USDC |
660,931.2054 XRP |
2.2513 USDC |
2.2233 USDC |
2.3591 USDC |
2.2919 USDC |
| 2025-04-27 |
2.2469 USDC |
433,189.2527 XRP |
2.1917 USDC |
2.1621 USDC |
2.2938 USDC |
2.2891 USDC |
| 2025-04-26 |
2.2095 USDC |
100,053.2439 XRP |
2.1850 USDC |
2.1821 USDC |
2.2495 USDC |
2.2014 USDC |
| 2025-04-25 |
2.1915 USDC |
307,607.4855 XRP |
2.2044 USDC |
2.1691 USDC |
2.2201 USDC |
2.2015 USDC |
| 2025-04-24 |
2.1860 USDC |
521,424.5855 XRP |
2.2171 USDC |
2.1206 USDC |
2.2338 USDC |
2.2081 USDC |
| 2025-04-23 |
2.2371 USDC |
835,160.9967 XRP |
2.2192 USDC |
2.1941 USDC |
2.2993 USDC |
2.2262 USDC |
| 2025-04-22 |
2.1582 USDC |
637,606.2613 XRP |
2.0824 USDC |
2.0683 USDC |
2.2489 USDC |
2.2022 USDC |
| 2025-04-21 |
2.1102 USDC |
329,631.7192 XRP |
2.0799 USDC |
2.0662 USDC |
2.1413 USDC |
2.0815 USDC |
| 2025-04-20 |
2.0590 USDC |
627,884.7247 XRP |
2.0877 USDC |
2.0332 USDC |
2.0998 USDC |
2.0632 USDC |
| 2025-04-19 |
2.0897 USDC |
349,449.9466 XRP |
2.0630 USDC |
2.0601 USDC |
2.1101 USDC |
2.0811 USDC |
| 2025-04-18 |
2.0669 USDC |
236,808.0998 XRP |
2.0684 USDC |
2.0477 USDC |
2.0857 USDC |
2.0811 USDC |
| 2025-04-17 |
2.0866 USDC |
387,170.5252 XRP |
2.0842 USDC |
2.0605 USDC |
2.1125 USDC |
2.0916 USDC |
| 2025-04-16 |
2.0760 USDC |
322,201.0324 XRP |
2.0854 USDC |
2.0326 USDC |
2.1173 USDC |
2.1173 USDC |
| 2025-04-15 |
2.1772 USDC |
374,952.9475 XRP |
2.1321 USDC |
2.1189 USDC |
2.2015 USDC |
2.1491 USDC |
| 2025-04-14 |
2.1418 USDC |
278,744.3353 XRP |
2.1154 USDC |
2.1066 USDC |
2.1777 USDC |
2.1192 USDC |
| 2025-04-13 |
2.1724 USDC |
848,385.8476 XRP |
2.1628 USDC |
2.0958 USDC |
2.2448 USDC |
2.0958 USDC |
| 2025-04-12 |
2.1164 USDC |
641,868.8405 XRP |
2.0216 USDC |
2.0067 USDC |
2.1816 USDC |
2.1341 USDC |
| 2025-04-11 |
2.0126 USDC |
1,705,700.1883 XRP |
1.9644 USDC |
1.9510 USDC |
2.0633 USDC |
2.0383 USDC |
| 2025-04-10 |
1.9922 USDC |
1,180,881.1786 XRP |
2.0565 USDC |
1.9637 USDC |
2.0567 USDC |
1.9813 USDC |
| 2025-04-09 |
1.9553 USDC |
1,860,182.2756 XRP |
1.7946 USDC |
1.7229 USDC |
2.0865 USDC |
2.0622 USDC |
| 2025-04-08 |
1.9149 USDC |
431,339.7430 XRP |
1.8973 USDC |
1.8497 USDC |
1.9702 USDC |
1.9603 USDC |
| 2025-04-07 |
1.8121 USDC |
3,062,747.5313 XRP |
1.9179 USDC |
1.6144 USDC |
2.0045 USDC |
1.9412 USDC |
| 2025-04-06 |
2.0871 USDC |
270,856.3198 XRP |
2.1408 USDC |
2.0190 USDC |
2.1575 USDC |
2.0347 USDC |
| 2025-04-05 |
2.1362 USDC |
395,862.9313 XRP |
2.1283 USDC |
2.1084 USDC |
2.1721 USDC |
2.1352 USDC |
| 2025-04-04 |
2.0726 USDC |
632,520.2415 XRP |
2.0628 USDC |
2.0130 USDC |
2.1531 USDC |
2.0959 USDC |
| 2025-04-03 |
2.0095 USDC |
628,117.5950 XRP |
2.0179 USDC |
1.9562 USDC |
2.0803 USDC |
2.0318 USDC |
| 2025-04-02 |
2.1355 USDC |
765,645.5110 XRP |
2.1372 USDC |
2.0700 USDC |
2.1894 USDC |
2.1464 USDC |
| 2025-04-01 |
2.1537 USDC |
1,117,478.9103 XRP |
2.0936 USDC |
2.0643 USDC |
2.1974 USDC |
2.1468 USDC |
| 2025-03-31 |
2.0743 USDC |
263,256.5885 XRP |
2.1309 USDC |
2.0272 USDC |
2.1312 USDC |
2.0894 USDC |
| 2025-03-30 |
2.1437 USDC |
621,809.6278 XRP |
2.1347 USDC |
2.1100 USDC |
2.2135 USDC |
2.1297 USDC |
| 2025-03-29 |
2.1118 USDC |
1,023,849.1513 XRP |
2.2085 USDC |
2.0577 USDC |
2.2222 USDC |
2.1210 USDC |
| 2025-03-28 |
2.2600 USDC |
427,893.9451 XRP |
2.3334 USDC |
2.1934 USDC |
2.3403 USDC |
2.2065 USDC |
| 2025-03-27 |
2.3680 USDC |
72,504.2930 XRP |
2.3467 USDC |
2.3467 USDC |
2.3899 USDC |
2.3562 USDC |
| 2025-03-26 |
2.4148 USDC |
286,895.0387 XRP |
2.4475 USDC |
2.3340 USDC |
2.4773 USDC |
2.3590 USDC |
| 2025-03-25 |
2.4424 USDC |
279,423.2585 XRP |
2.4443 USDC |
2.4103 USDC |
2.4624 USDC |
2.4482 USDC |
| 2025-03-24 |
2.4608 USDC |
375,878.0919 XRP |
2.4293 USDC |
2.4200 USDC |
2.5018 USDC |
2.4734 USDC |
| 2025-03-23 |
2.4046 USDC |
201,251.4271 XRP |
2.3685 USDC |
2.3685 USDC |
2.4264 USDC |
2.3971 USDC |
| 2025-03-22 |
2.3908 USDC |
505,894.2454 XRP |
2.3842 USDC |
2.3781 USDC |
2.4117 USDC |
2.3856 USDC |
| 2025-03-21 |
2.4012 USDC |
2,063,035.4080 XRP |
2.4306 USDC |
2.3100 USDC |
2.4651 USDC |
2.3894 USDC |
| 2025-03-20 |
2.4868 USDC |
493,437.0126 XRP |
2.5462 USDC |
2.4300 USDC |
2.5585 USDC |
2.5130 USDC |
| 2025-03-19 |
2.4716 USDC |
1,411,361.1494 XRP |
2.2836 USDC |
2.2671 USDC |
2.5917 USDC |
2.5484 USDC |
| 2025-03-18 |
2.2698 USDC |
167,354.4294 XRP |
2.3340 USDC |
2.2250 USDC |
2.3359 USDC |
2.2300 USDC |
| 2025-03-17 |
2.3385 USDC |
136,375.0166 XRP |
2.3077 USDC |
2.3077 USDC |
2.3668 USDC |
2.3403 USDC |
| 2025-03-16 |
2.3290 USDC |
422,349.3812 XRP |
2.3841 USDC |
2.2861 USDC |
2.4081 USDC |
2.3143 USDC |
| 2025-03-15 |
2.4164 USDC |
274,451.8316 XRP |
2.3553 USDC |
2.3553 USDC |
2.4722 USDC |
2.4223 USDC |