Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
2.7833 USDC |
54,315.0351 XRP |
2.7840 USDC |
2.7639 USDC |
2.8029 USDC |
2.7806 USDC |
| 2025-09-26 |
2.7266 USDC |
1,153,489.7472 XRP |
2.7524 USDC |
2.6820 USDC |
2.8112 USDC |
2.7795 USDC |
| 2025-09-25 |
2.8530 USDC |
269,101.6595 XRP |
2.9319 USDC |
2.7917 USDC |
2.9436 USDC |
2.8076 USDC |
| 2025-09-24 |
2.8666 USDC |
245,792.5803 XRP |
2.8251 USDC |
2.7950 USDC |
2.9574 USDC |
2.9563 USDC |
| 2025-09-23 |
2.8580 USDC |
77,355.3981 XRP |
2.8554 USDC |
2.8030 USDC |
2.8861 USDC |
2.8732 USDC |
| 2025-09-22 |
2.8330 USDC |
534,836.9593 XRP |
2.9747 USDC |
2.7000 USDC |
2.9781 USDC |
2.8115 USDC |
| 2025-09-21 |
2.9885 USDC |
764,784.5088 XRP |
2.9810 USDC |
2.9532 USDC |
3.0166 USDC |
2.9745 USDC |
| 2025-09-20 |
2.9996 USDC |
194,149.0374 XRP |
2.9917 USDC |
2.9722 USDC |
3.0130 USDC |
2.9934 USDC |
| 2025-09-19 |
3.0180 USDC |
346,926.1989 XRP |
3.0792 USDC |
2.9729 USDC |
3.0926 USDC |
2.9927 USDC |
| 2025-09-18 |
3.1007 USDC |
410,200.6883 XRP |
3.0862 USDC |
3.0597 USDC |
3.1397 USDC |
3.0800 USDC |
| 2025-09-17 |
3.0174 USDC |
98,099.3957 XRP |
3.0398 USDC |
3.0034 USDC |
3.0474 USDC |
3.0300 USDC |
| 2025-09-16 |
3.0230 USDC |
230,665.4115 XRP |
2.9905 USDC |
2.9684 USDC |
3.0599 USDC |
3.0489 USDC |
| 2025-09-15 |
3.0171 USDC |
3,051,788.0511 XRP |
3.0357 USDC |
2.9600 USDC |
3.0674 USDC |
3.0000 USDC |
| 2025-09-14 |
3.0631 USDC |
663,286.7118 XRP |
3.1212 USDC |
3.0091 USDC |
3.1282 USDC |
3.0347 USDC |
| 2025-09-13 |
3.1324 USDC |
672,675.5252 XRP |
3.1082 USDC |
3.0861 USDC |
3.1899 USDC |
3.1213 USDC |
| 2025-09-12 |
3.0694 USDC |
691,782.0076 XRP |
3.0417 USDC |
3.0218 USDC |
3.1390 USDC |
3.1259 USDC |
| 2025-09-11 |
3.0027 USDC |
555,294.2227 XRP |
2.9816 USDC |
2.9543 USDC |
3.0324 USDC |
2.9965 USDC |
| 2025-09-10 |
2.9821 USDC |
892,087.0613 XRP |
2.9490 USDC |
2.9365 USDC |
3.0232 USDC |
3.0049 USDC |
| 2025-09-09 |
2.9832 USDC |
702,231.8453 XRP |
2.9704 USDC |
2.9365 USDC |
3.0346 USDC |
2.9501 USDC |
| 2025-09-08 |
2.9437 USDC |
421,825.8961 XRP |
2.8723 USDC |
2.8641 USDC |
2.9960 USDC |
2.9770 USDC |
| 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 |