Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
2.1957 USDC |
1,157,849.2929 XRP |
2.2213 USDC |
2.1564 USDC |
2.2769 USDC |
2.2191 USDC |
| 2025-11-15 |
2.2775 USDC |
554,394.6361 XRP |
2.2526 USDC |
2.2298 USDC |
2.2986 USDC |
2.2556 USDC |
| 2025-11-14 |
2.2767 USDC |
1,448,329.4078 XRP |
2.3176 USDC |
2.2271 USDC |
2.3327 USDC |
2.2625 USDC |
| 2025-11-13 |
2.4012 USDC |
1,092,095.7555 XRP |
2.3898 USDC |
2.2760 USDC |
2.5235 USDC |
2.3257 USDC |
| 2025-11-12 |
2.3774 USDC |
616,557.1763 XRP |
2.3920 USDC |
2.3176 USDC |
2.4481 USDC |
2.3846 USDC |
| 2025-11-11 |
2.4639 USDC |
399,343.5916 XRP |
2.5308 USDC |
2.4077 USDC |
2.5695 USDC |
2.4257 USDC |
| 2025-11-10 |
2.4229 USDC |
221,129.8989 XRP |
2.3559 USDC |
2.3497 USDC |
2.4852 USDC |
2.4755 USDC |
| 2025-11-09 |
2.3188 USDC |
431,764.5646 XRP |
2.2870 USDC |
2.2410 USDC |
2.3944 USDC |
2.3706 USDC |
| 2025-11-08 |
2.2968 USDC |
363,529.5577 XRP |
2.3171 USDC |
2.2434 USDC |
2.3347 USDC |
2.2620 USDC |
| 2025-11-07 |
2.2943 USDC |
956,407.5035 XRP |
2.2132 USDC |
2.1544 USDC |
2.3721 USDC |
2.3092 USDC |
| 2025-11-06 |
2.2791 USDC |
917,782.4987 XRP |
2.3420 USDC |
2.1819 USDC |
2.4132 USDC |
2.2215 USDC |
| 2025-11-05 |
2.2174 USDC |
656,890.9664 XRP |
2.2097 USDC |
2.1023 USDC |
2.2887 USDC |
2.2773 USDC |
| 2025-11-04 |
2.1856 USDC |
2,217,601.8071 XRP |
2.3091 USDC |
2.0681 USDC |
2.3626 USDC |
2.1088 USDC |
| 2025-11-03 |
2.3626 USDC |
1,619,572.4354 XRP |
2.5275 USDC |
2.2581 USDC |
2.5323 USDC |
2.3066 USDC |
| 2025-11-02 |
2.5244 USDC |
66,181.6183 XRP |
2.5020 USDC |
2.4958 USDC |
2.5524 USDC |
2.5345 USDC |
| 2025-11-01 |
2.4946 USDC |
69,715.3377 XRP |
2.5082 USDC |
2.4754 USDC |
2.5207 USDC |
2.5055 USDC |
| 2025-10-31 |
2.5001 USDC |
532,548.1242 XRP |
2.4404 USDC |
2.4374 USDC |
2.5477 USDC |
2.5178 USDC |
| 2025-10-30 |
2.5221 USDC |
614,677.5128 XRP |
2.5507 USDC |
2.4565 USDC |
2.5929 USDC |
2.4602 USDC |
| 2025-10-29 |
2.6112 USDC |
1,482,145.3252 XRP |
2.6051 USDC |
2.5544 USDC |
2.6624 USDC |
2.5947 USDC |
| 2025-10-28 |
2.6399 USDC |
249,844.6234 XRP |
2.6380 USDC |
2.6066 USDC |
2.6881 USDC |
2.6450 USDC |
| 2025-10-27 |
2.6563 USDC |
235,747.7322 XRP |
2.6440 USDC |
2.6038 USDC |
2.6900 USDC |
2.6884 USDC |
| 2025-10-26 |
2.6329 USDC |
238,559.2960 XRP |
2.5938 USDC |
2.5938 USDC |
2.6610 USDC |
2.6131 USDC |
| 2025-10-25 |
2.6157 USDC |
645,654.0700 XRP |
2.5100 USDC |
2.5064 USDC |
2.6554 USDC |
2.6070 USDC |
| 2025-10-24 |
2.4781 USDC |
389,503.4010 XRP |
2.3895 USDC |
2.3894 USDC |
2.5137 USDC |
2.4841 USDC |
| 2025-10-23 |
2.4043 USDC |
202,423.1523 XRP |
2.3637 USDC |
2.3637 USDC |
2.4263 USDC |
2.4011 USDC |
| 2025-10-22 |
2.4045 USDC |
528,492.0272 XRP |
2.4251 USDC |
2.3584 USDC |
2.4380 USDC |
2.3631 USDC |
| 2025-10-21 |
2.4349 USDC |
1,552,879.2715 XRP |
2.4942 USDC |
2.4022 USDC |
2.5323 USDC |
2.5175 USDC |
| 2025-10-20 |
2.4638 USDC |
580,996.5231 XRP |
2.3895 USDC |
2.3568 USDC |
2.4810 USDC |
2.4711 USDC |
| 2025-10-19 |
2.3483 USDC |
255,429.9911 XRP |
2.3577 USDC |
2.3368 USDC |
2.3686 USDC |
2.3461 USDC |
| 2025-10-18 |
2.3609 USDC |
500,913.4405 XRP |
2.2973 USDC |
2.2948 USDC |
2.3911 USDC |
2.3601 USDC |
| 2025-10-17 |
2.2911 USDC |
1,522,133.9427 XRP |
2.3237 USDC |
2.1920 USDC |
2.3968 USDC |
2.3332 USDC |
| 2025-10-16 |
2.3780 USDC |
1,325,827.6310 XRP |
2.4100 USDC |
2.2808 USDC |
2.4652 USDC |
2.3254 USDC |
| 2025-10-15 |
2.4775 USDC |
538,832.0007 XRP |
2.5048 USDC |
2.4145 USDC |
2.5483 USDC |
2.4315 USDC |
| 2025-10-14 |
2.4736 USDC |
1,791,694.9839 XRP |
2.6070 USDC |
2.3928 USDC |
2.6231 USDC |
2.4854 USDC |
| 2025-10-13 |
2.5728 USDC |
2,000,605.5740 XRP |
2.5268 USDC |
2.5210 USDC |
2.6433 USDC |
2.6255 USDC |
| 2025-10-12 |
2.4854 USDC |
2,260,988.9813 XRP |
2.3845 USDC |
2.3155 USDC |
2.5839 USDC |
2.5354 USDC |
| 2025-10-11 |
2.3781 USDC |
4,395,215.7799 XRP |
2.3700 USDC |
2.2500 USDC |
2.5080 USDC |
2.3802 USDC |
| 2025-10-10 |
2.8197 USDC |
50,795.5761 XRP |
2.8082 USDC |
2.7928 USDC |
2.8308 USDC |
2.8178 USDC |
| 2025-10-09 |
2.8129 USDC |
361,082.5418 XRP |
2.8781 USDC |
2.7764 USDC |
2.8786 USDC |
2.8040 USDC |
| 2025-10-08 |
2.8751 USDC |
399,821.7499 XRP |
2.8548 USDC |
2.8357 USDC |
2.9229 USDC |
2.9051 USDC |
| 2025-10-07 |
2.9819 USDC |
201,885.0583 XRP |
2.9911 USDC |
2.9600 USDC |
3.0029 USDC |
2.9756 USDC |
| 2025-10-06 |
3.0132 USDC |
253,781.9029 XRP |
2.9711 USDC |
2.9570 USDC |
3.0500 USDC |
3.0007 USDC |
| 2025-10-05 |
3.0276 USDC |
316,453.9335 XRP |
2.9696 USDC |
2.9568 USDC |
3.0724 USDC |
2.9897 USDC |
| 2025-10-04 |
3.0072 USDC |
212,244.9546 XRP |
3.0439 USDC |
2.9430 USDC |
3.0554 USDC |
2.9466 USDC |
| 2025-10-03 |
3.0300 USDC |
277,339.4328 XRP |
3.0406 USDC |
3.0050 USDC |
3.0605 USDC |
3.0270 USDC |
| 2025-10-02 |
3.0285 USDC |
537,318.8665 XRP |
2.9510 USDC |
2.9444 USDC |
3.1037 USDC |
3.0452 USDC |
| 2025-10-01 |
2.9146 USDC |
387,115.3569 XRP |
2.8477 USDC |
2.8154 USDC |
2.9590 USDC |
2.9542 USDC |
| 2025-09-30 |
2.8936 USDC |
34,778.8805 XRP |
2.8809 USDC |
2.8722 USDC |
2.9076 USDC |
2.9028 USDC |
| 2025-09-29 |
2.8860 USDC |
298,436.6908 XRP |
2.8687 USDC |
2.8469 USDC |
2.9300 USDC |
2.8819 USDC |
| 2025-09-28 |
2.8063 USDC |
118,167.0050 XRP |
2.8061 USDC |
2.7678 USDC |
2.8371 USDC |
2.8371 USDC |