Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
2.3140 USDC |
700,170.7669 XRP |
2.2448 USDC |
2.2448 USDC |
2.3879 USDC |
2.3558 USDC |
| 2025-03-13 |
2.2445 USDC |
180,290.4606 XRP |
2.2338 USDC |
2.2185 USDC |
2.2888 USDC |
2.2600 USDC |
| 2025-03-12 |
2.2141 USDC |
704,453.1080 XRP |
2.1745 USDC |
2.1350 USDC |
2.2773 USDC |
2.1443 USDC |
| 2025-03-11 |
2.0420 USDC |
1,693,360.9293 XRP |
2.0235 USDC |
1.9010 USDC |
2.1600 USDC |
2.0680 USDC |
| 2025-03-10 |
2.1692 USDC |
701,967.0007 XRP |
2.1396 USDC |
2.0784 USDC |
2.2562 USDC |
2.0784 USDC |
| 2025-03-09 |
2.2047 USDC |
2,005,256.9045 XRP |
2.3217 USDC |
2.1400 USDC |
2.3495 USDC |
2.1578 USDC |
| 2025-03-08 |
2.3421 USDC |
377,231.3531 XRP |
2.3894 USDC |
2.3029 USDC |
2.4047 USDC |
2.3417 USDC |
| 2025-03-07 |
2.4696 USDC |
1,787,168.4092 XRP |
2.6032 USDC |
2.3760 USDC |
2.6033 USDC |
2.4753 USDC |
| 2025-03-06 |
2.5727 USDC |
863,752.9490 XRP |
2.5005 USDC |
2.4720 USDC |
2.6438 USDC |
2.5738 USDC |
| 2025-03-05 |
2.4771 USDC |
700,908.5007 XRP |
2.4479 USDC |
2.4076 USDC |
2.5393 USDC |
2.5006 USDC |
| 2025-03-04 |
2.3670 USDC |
3,008,108.1499 XRP |
2.3853 USDC |
2.2139 USDC |
2.5220 USDC |
2.4886 USDC |
| 2025-03-03 |
2.5505 USDC |
3,083,545.5012 XRP |
2.9372 USDC |
2.2950 USDC |
2.9634 USDC |
2.3864 USDC |
| 2025-03-02 |
2.6959 USDC |
4,639,008.5964 XRP |
2.1898 USDC |
2.1701 USDC |
3.0000 USDC |
2.8541 USDC |
| 2025-03-01 |
2.1795 USDC |
935,918.9842 XRP |
2.1477 USDC |
2.1230 USDC |
2.2210 USDC |
2.1869 USDC |
| 2025-02-28 |
2.0585 USDC |
2,141,411.4863 XRP |
2.1968 USDC |
1.9510 USDC |
2.1968 USDC |
2.1465 USDC |
| 2025-02-27 |
2.1988 USDC |
149,522.9406 XRP |
2.2002 USDC |
2.1576 USDC |
2.2536 USDC |
2.2277 USDC |
| 2025-02-26 |
2.2270 USDC |
991,095.0537 XRP |
2.3175 USDC |
2.1500 USDC |
2.3276 USDC |
2.2077 USDC |
| 2025-02-25 |
2.2160 USDC |
3,003,274.9619 XRP |
2.2929 USDC |
2.0669 USDC |
2.3588 USDC |
2.3216 USDC |
| 2025-02-24 |
2.4713 USDC |
862,385.9261 XRP |
2.5753 USDC |
2.3835 USDC |
2.6080 USDC |
2.4352 USDC |
| 2025-02-23 |
2.5498 USDC |
244,086.3706 XRP |
2.5695 USDC |
2.5232 USDC |
2.5967 USDC |
2.5643 USDC |
| 2025-02-22 |
2.5887 USDC |
121,764.5585 XRP |
2.5632 USDC |
2.5517 USDC |
2.6077 USDC |
2.5783 USDC |
| 2025-02-21 |
2.6382 USDC |
495,235.4858 XRP |
2.6893 USDC |
2.5072 USDC |
2.7111 USDC |
2.5300 USDC |
| 2025-02-20 |
2.7104 USDC |
371,416.7153 XRP |
2.7386 USDC |
2.6693 USDC |
2.7464 USDC |
2.6935 USDC |
| 2025-02-19 |
2.5936 USDC |
488,850.9567 XRP |
2.5609 USDC |
2.5140 USDC |
2.6920 USDC |
2.6780 USDC |
| 2025-02-18 |
2.5364 USDC |
572,832.4686 XRP |
2.6367 USDC |
2.4615 USDC |
2.6677 USDC |
2.5403 USDC |
| 2025-02-17 |
2.6642 USDC |
157,889.9424 XRP |
2.7281 USDC |
2.6084 USDC |
2.7611 USDC |
2.6543 USDC |
| 2025-02-16 |
2.7457 USDC |
203,607.5485 XRP |
2.7653 USDC |
2.6950 USDC |
2.8030 USDC |
2.7467 USDC |
| 2025-02-15 |
2.7904 USDC |
264,179.9930 XRP |
2.7486 USDC |
2.7177 USDC |
2.8300 USDC |
2.7460 USDC |
| 2025-02-14 |
2.7141 USDC |
502,366.7383 XRP |
2.5446 USDC |
2.5364 USDC |
2.7898 USDC |
2.7562 USDC |
| 2025-02-13 |
2.4567 USDC |
146,191.1280 XRP |
2.4697 USDC |
2.4061 USDC |
2.4808 USDC |
2.4689 USDC |
| 2025-02-12 |
2.3927 USDC |
215,680.1268 XRP |
2.4190 USDC |
2.3410 USDC |
2.4625 USDC |
2.4475 USDC |
| 2025-02-11 |
2.4017 USDC |
888,768.3565 XRP |
2.4211 USDC |
2.0681 USDC |
2.5236 USDC |
2.3978 USDC |
| 2025-02-10 |
2.3995 USDC |
182,821.9966 XRP |
2.3929 USDC |
2.3209 USDC |
2.4710 USDC |
2.4170 USDC |
| 2025-02-09 |
2.4404 USDC |
125,365.5086 XRP |
2.4119 USDC |
2.3817 USDC |
2.5025 USDC |
2.4170 USDC |
| 2025-02-08 |
2.3974 USDC |
201,208.8614 XRP |
2.3868 USDC |
2.3574 USDC |
2.4333 USDC |
2.4199 USDC |
| 2025-02-07 |
2.4156 USDC |
1,130,384.6649 XRP |
2.3229 USDC |
2.2700 USDC |
2.5383 USDC |
2.4761 USDC |
| 2025-02-06 |
2.3562 USDC |
432,557.5202 XRP |
2.3953 USDC |
2.2820 USDC |
2.4713 USDC |
2.3486 USDC |
| 2025-02-05 |
2.4569 USDC |
481,239.2786 XRP |
2.5304 USDC |
2.3462 USDC |
2.5624 USDC |
2.3938 USDC |
| 2025-02-04 |
2.6187 USDC |
2,041,688.7098 XRP |
2.7094 USDC |
2.2600 USDC |
2.7900 USDC |
2.5138 USDC |
| 2025-02-03 |
2.3156 USDC |
5,006,746.9221 XRP |
2.5734 USDC |
1.7505 USDC |
2.7405 USDC |
2.7405 USDC |
| 2025-02-02 |
2.6725 USDC |
1,451,543.3782 XRP |
2.8880 USDC |
2.5011 USDC |
2.9536 USDC |
2.7127 USDC |
| 2025-02-01 |
2.9611 USDC |
122,306.3404 XRP |
3.0419 USDC |
2.8700 USDC |
3.0666 USDC |
2.8728 USDC |
| 2025-01-31 |
3.0745 USDC |
150,703.3046 XRP |
3.1237 USDC |
3.0032 USDC |
3.1237 USDC |
3.0126 USDC |
| 2025-01-30 |
3.1195 USDC |
169,450.6041 XRP |
3.0734 USDC |
3.0506 USDC |
3.1530 USDC |
3.1282 USDC |
| 2025-01-29 |
3.0758 USDC |
208,430.4027 XRP |
3.0575 USDC |
2.9701 USDC |
3.1327 USDC |
3.1058 USDC |
| 2025-01-28 |
3.1309 USDC |
181,060.4769 XRP |
3.0555 USDC |
3.0162 USDC |
3.2103 USDC |
3.1658 USDC |
| 2025-01-27 |
2.8830 USDC |
968,657.9685 XRP |
3.0199 USDC |
2.6613 USDC |
3.2500 USDC |
3.0019 USDC |
| 2025-01-26 |
3.1368 USDC |
127,902.8453 XRP |
3.1098 USDC |
3.1085 USDC |
3.1634 USDC |
3.1335 USDC |