Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
2.3050 USDC |
399,513.1497 XRP |
2.3112 USDC |
2.2711 USDC |
2.3531 USDC |
2.3350 USDC |
| 2025-05-26 |
2.3430 USDC |
102,065.1501 XRP |
2.3445 USDC |
2.3096 USDC |
2.3561 USDC |
2.3096 USDC |
| 2025-05-25 |
2.3010 USDC |
219,733.0301 XRP |
2.3322 USDC |
2.2681 USDC |
2.3368 USDC |
2.2799 USDC |
| 2025-05-24 |
2.3491 USDC |
50,473.1173 XRP |
2.2944 USDC |
2.2939 USDC |
2.3606 USDC |
2.3479 USDC |
| 2025-05-23 |
2.4135 USDC |
716,729.7828 XRP |
2.4283 USDC |
2.3019 USDC |
2.4776 USDC |
2.3659 USDC |
| 2025-05-22 |
2.4287 USDC |
281,526.7589 XRP |
2.4019 USDC |
2.3920 USDC |
2.4531 USDC |
2.4118 USDC |
| 2025-05-21 |
2.3675 USDC |
169,303.9643 XRP |
2.3539 USDC |
2.3348 USDC |
2.3873 USDC |
2.3719 USDC |
| 2025-05-20 |
2.3461 USDC |
242,817.6399 XRP |
2.3876 USDC |
2.3196 USDC |
2.4057 USDC |
2.3423 USDC |
| 2025-05-19 |
2.3389 USDC |
383,448.3668 XRP |
2.4307 USDC |
2.2837 USDC |
2.4393 USDC |
2.3795 USDC |
| 2025-05-18 |
2.3935 USDC |
294,843.1843 XRP |
2.3592 USDC |
2.3371 USDC |
2.4473 USDC |
2.3731 USDC |
| 2025-05-17 |
2.3262 USDC |
987,778.9515 XRP |
2.3746 USDC |
2.3030 USDC |
2.3889 USDC |
2.3472 USDC |
| 2025-05-16 |
2.3952 USDC |
299,240.6294 XRP |
2.3864 USDC |
2.3476 USDC |
2.4380 USDC |
2.4040 USDC |
| 2025-05-15 |
2.4865 USDC |
244,238.0249 XRP |
2.5499 USDC |
2.4478 USDC |
2.5678 USDC |
2.4838 USDC |
| 2025-05-14 |
2.5984 USDC |
346,430.8402 XRP |
2.5811 USDC |
2.5428 USDC |
2.6478 USDC |
2.5619 USDC |
| 2025-05-13 |
2.5450 USDC |
677,873.1553 XRP |
2.5316 USDC |
2.4246 USDC |
2.6038 USDC |
2.5920 USDC |
| 2025-05-12 |
2.5316 USDC |
1,713,434.4105 XRP |
2.3660 USDC |
2.3541 USDC |
2.6543 USDC |
2.5957 USDC |
| 2025-05-11 |
2.3854 USDC |
665,665.8807 XRP |
2.4643 USDC |
2.3316 USDC |
2.4806 USDC |
2.3777 USDC |
| 2025-05-10 |
2.4024 USDC |
382,232.3485 XRP |
2.3522 USDC |
2.3440 USDC |
2.4472 USDC |
2.4138 USDC |
| 2025-05-09 |
2.3715 USDC |
1,101,074.7519 XRP |
2.3262 USDC |
2.2882 USDC |
2.4276 USDC |
2.3545 USDC |
| 2025-05-08 |
2.2480 USDC |
743,069.0340 XRP |
2.1273 USDC |
2.1187 USDC |
2.3264 USDC |
2.2986 USDC |
| 2025-05-07 |
2.1364 USDC |
96,765.7413 XRP |
2.1530 USDC |
2.1037 USDC |
2.1700 USDC |
2.1272 USDC |
| 2025-05-06 |
2.1009 USDC |
360,595.5469 XRP |
2.1324 USDC |
2.0772 USDC |
2.1380 USDC |
2.1070 USDC |
| 2025-05-05 |
2.1512 USDC |
335,047.0908 XRP |
2.1583 USDC |
2.1100 USDC |
2.1974 USDC |
2.1256 USDC |
| 2025-05-04 |
2.1893 USDC |
64,398.1357 XRP |
2.1872 USDC |
2.1754 USDC |
2.2145 USDC |
2.1966 USDC |
| 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 |