Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
2.8785 USDC |
170,888.1264 XRP |
2.8095 USDC |
2.8095 USDC |
2.9244 USDC |
2.8948 USDC |
| 2025-09-06 |
2.8078 USDC |
135,909.1173 XRP |
2.8146 USDC |
2.7937 USDC |
2.8267 USDC |
2.8106 USDC |
| 2025-09-05 |
2.8242 USDC |
1,086,870.1618 XRP |
2.7955 USDC |
2.7807 USDC |
2.8840 USDC |
2.8457 USDC |
| 2025-09-04 |
2.8311 USDC |
617,185.8154 XRP |
2.8477 USDC |
2.8067 USDC |
2.8642 USDC |
2.8282 USDC |
| 2025-09-03 |
2.8436 USDC |
222,272.1862 XRP |
2.8605 USDC |
2.8143 USDC |
2.8747 USDC |
2.8658 USDC |
| 2025-09-02 |
2.7959 USDC |
810,870.0232 XRP |
2.7569 USDC |
2.7514 USDC |
2.8528 USDC |
2.8415 USDC |
| 2025-09-01 |
2.7632 USDC |
1,203,715.5673 XRP |
2.7736 USDC |
2.7023 USDC |
2.8371 USDC |
2.7476 USDC |
| 2025-08-31 |
2.8230 USDC |
252,260.9320 XRP |
2.8200 USDC |
2.7985 USDC |
2.8633 USDC |
2.8118 USDC |
| 2025-08-30 |
2.7985 USDC |
142,213.2480 XRP |
2.8192 USDC |
2.7619 USDC |
2.8345 USDC |
2.8069 USDC |
| 2025-08-29 |
2.8881 USDC |
704,510.8068 XRP |
2.9638 USDC |
2.8138 USDC |
2.9728 USDC |
2.8432 USDC |
| 2025-08-28 |
2.9975 USDC |
540,887.7847 XRP |
2.9697 USDC |
2.9556 USDC |
3.0257 USDC |
2.9771 USDC |
| 2025-08-27 |
3.0032 USDC |
1,317,217.2917 XRP |
3.0102 USDC |
2.9687 USDC |
3.0443 USDC |
3.0103 USDC |
| 2025-08-26 |
2.9074 USDC |
355,569.3629 XRP |
2.8630 USDC |
2.8489 USDC |
2.9394 USDC |
2.9134 USDC |
| 2025-08-25 |
2.9293 USDC |
1,617,200.2672 XRP |
3.0257 USDC |
2.8232 USDC |
3.0507 USDC |
2.8630 USDC |
| 2025-08-24 |
3.0499 USDC |
936,266.1316 XRP |
3.0497 USDC |
2.9906 USDC |
3.1330 USDC |
3.0466 USDC |
| 2025-08-23 |
3.0278 USDC |
743,697.1326 XRP |
3.0715 USDC |
2.9667 USDC |
3.0721 USDC |
3.0299 USDC |
| 2025-08-22 |
2.9265 USDC |
833,998.5386 XRP |
2.8590 USDC |
2.7824 USDC |
3.0692 USDC |
3.0434 USDC |
| 2025-08-21 |
2.8999 USDC |
314,116.5263 XRP |
2.9511 USDC |
2.8539 USDC |
2.9578 USDC |
2.8686 USDC |
| 2025-08-20 |
2.8880 USDC |
525,910.1907 XRP |
2.8681 USDC |
2.8188 USDC |
2.9511 USDC |
2.9511 USDC |
| 2025-08-19 |
3.0167 USDC |
152,746.1569 XRP |
3.0609 USDC |
2.9780 USDC |
3.0785 USDC |
3.0112 USDC |
| 2025-08-18 |
2.9822 USDC |
759,939.7857 XRP |
3.0924 USDC |
2.9319 USDC |
3.0924 USDC |
3.0160 USDC |
| 2025-08-17 |
3.1270 USDC |
129,943.8924 XRP |
3.1061 USDC |
3.0882 USDC |
3.1479 USDC |
3.1034 USDC |
| 2025-08-16 |
3.1224 USDC |
168,623.1398 XRP |
3.0793 USDC |
3.0793 USDC |
3.1561 USDC |
3.1197 USDC |
| 2025-08-15 |
3.1178 USDC |
117,843.1457 XRP |
3.0792 USDC |
3.0787 USDC |
3.1443 USDC |
3.1001 USDC |
| 2025-08-14 |
3.2042 USDC |
1,880,301.2318 XRP |
3.2805 USDC |
2.9862 USDC |
3.3541 USDC |
3.0683 USDC |
| 2025-08-13 |
3.3045 USDC |
808,464.5262 XRP |
3.2634 USDC |
3.2053 USDC |
3.3468 USDC |
3.2857 USDC |
| 2025-08-12 |
3.1951 USDC |
565,131.6765 XRP |
3.1368 USDC |
3.1092 USDC |
3.3048 USDC |
3.2752 USDC |
| 2025-08-11 |
3.2482 USDC |
1,770,415.3291 XRP |
3.1847 USDC |
3.1764 USDC |
3.3320 USDC |
3.2053 USDC |
| 2025-08-10 |
3.2061 USDC |
611,528.2598 XRP |
3.2298 USDC |
3.1526 USDC |
3.2804 USDC |
3.2091 USDC |
| 2025-08-09 |
3.2923 USDC |
684,850.8972 XRP |
3.2890 USDC |
3.2533 USDC |
3.3475 USDC |
3.2768 USDC |
| 2025-08-08 |
3.2993 USDC |
1,048,034.8120 XRP |
3.3114 USDC |
3.2075 USDC |
3.3839 USDC |
3.3050 USDC |
| 2025-08-07 |
3.0690 USDC |
506,992.8861 XRP |
2.9914 USDC |
2.9684 USDC |
3.1400 USDC |
3.1400 USDC |
| 2025-08-06 |
2.9491 USDC |
238,935.2170 XRP |
2.9562 USDC |
2.9044 USDC |
3.0145 USDC |
3.0074 USDC |
| 2025-08-05 |
3.0065 USDC |
791,687.1384 XRP |
3.0608 USDC |
2.9188 USDC |
3.1050 USDC |
2.9651 USDC |
| 2025-08-04 |
3.0068 USDC |
1,096,558.9120 XRP |
2.9476 USDC |
2.9365 USDC |
3.0879 USDC |
3.0424 USDC |
| 2025-08-03 |
2.8675 USDC |
955,097.9660 XRP |
2.7799 USDC |
2.7273 USDC |
2.9270 USDC |
2.9085 USDC |
| 2025-08-02 |
2.8815 USDC |
3,125,072.5155 XRP |
2.9602 USDC |
2.7400 USDC |
3.0166 USDC |
2.7481 USDC |
| 2025-08-01 |
2.9572 USDC |
1,148,200.0767 XRP |
3.0224 USDC |
2.8930 USDC |
3.0573 USDC |
3.0088 USDC |
| 2025-07-31 |
3.0800 USDC |
1,330,521.9599 XRP |
3.0947 USDC |
3.0197 USDC |
3.1811 USDC |
3.0343 USDC |
| 2025-07-30 |
3.0555 USDC |
618,315.3348 XRP |
3.1269 USDC |
2.9800 USDC |
3.1590 USDC |
3.0904 USDC |
| 2025-07-29 |
3.1237 USDC |
264,447.2889 XRP |
3.1204 USDC |
3.0576 USDC |
3.1858 USDC |
3.1030 USDC |
| 2025-07-28 |
3.2415 USDC |
914,535.7107 XRP |
3.2336 USDC |
3.1155 USDC |
3.3294 USDC |
3.1292 USDC |
| 2025-07-27 |
3.1854 USDC |
439,591.1811 XRP |
3.1668 USDC |
3.1619 USDC |
3.2398 USDC |
3.2300 USDC |
| 2025-07-26 |
3.1830 USDC |
400,937.5622 XRP |
3.1405 USDC |
3.1132 USDC |
3.2182 USDC |
3.1800 USDC |
| 2025-07-25 |
3.0789 USDC |
1,028,609.4444 XRP |
3.1449 USDC |
3.0036 USDC |
3.1548 USDC |
3.1370 USDC |
| 2025-07-24 |
3.1314 USDC |
1,162,623.8571 XRP |
3.1682 USDC |
2.9582 USDC |
3.2633 USDC |
3.2358 USDC |
| 2025-07-23 |
3.2709 USDC |
1,327,095.5884 XRP |
3.5383 USDC |
3.1619 USDC |
3.5454 USDC |
3.2267 USDC |
| 2025-07-22 |
3.5134 USDC |
839,280.6160 XRP |
3.5496 USDC |
3.4240 USDC |
3.5750 USDC |
3.5569 USDC |
| 2025-07-21 |
3.5630 USDC |
958,240.1166 XRP |
3.4569 USDC |
3.4129 USDC |
3.6500 USDC |
3.5701 USDC |
| 2025-07-20 |
3.4764 USDC |
1,012,470.9802 XRP |
3.4159 USDC |
3.3921 USDC |
3.5576 USDC |
3.4395 USDC |