Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
2.1437 USDC |
621,809.6278 XRP |
2.1347 USDC |
2.1100 USDC |
2.2135 USDC |
2.1297 USDC |
| 2025-03-29 |
2.1118 USDC |
1,023,849.1513 XRP |
2.2085 USDC |
2.0577 USDC |
2.2222 USDC |
2.1210 USDC |
| 2025-03-28 |
2.2600 USDC |
427,893.9451 XRP |
2.3334 USDC |
2.1934 USDC |
2.3403 USDC |
2.2065 USDC |
| 2025-03-27 |
2.3680 USDC |
72,504.2930 XRP |
2.3467 USDC |
2.3467 USDC |
2.3899 USDC |
2.3562 USDC |
| 2025-03-26 |
2.4148 USDC |
286,895.0387 XRP |
2.4475 USDC |
2.3340 USDC |
2.4773 USDC |
2.3590 USDC |
| 2025-03-25 |
2.4424 USDC |
279,423.2585 XRP |
2.4443 USDC |
2.4103 USDC |
2.4624 USDC |
2.4482 USDC |
| 2025-03-24 |
2.4608 USDC |
375,878.0919 XRP |
2.4293 USDC |
2.4200 USDC |
2.5018 USDC |
2.4734 USDC |
| 2025-03-23 |
2.4046 USDC |
201,251.4271 XRP |
2.3685 USDC |
2.3685 USDC |
2.4264 USDC |
2.3971 USDC |
| 2025-03-22 |
2.3908 USDC |
505,894.2454 XRP |
2.3842 USDC |
2.3781 USDC |
2.4117 USDC |
2.3856 USDC |
| 2025-03-21 |
2.4012 USDC |
2,063,035.4080 XRP |
2.4306 USDC |
2.3100 USDC |
2.4651 USDC |
2.3894 USDC |
| 2025-03-20 |
2.4868 USDC |
493,437.0126 XRP |
2.5462 USDC |
2.4300 USDC |
2.5585 USDC |
2.5130 USDC |
| 2025-03-19 |
2.4716 USDC |
1,411,361.1494 XRP |
2.2836 USDC |
2.2671 USDC |
2.5917 USDC |
2.5484 USDC |
| 2025-03-18 |
2.2698 USDC |
167,354.4294 XRP |
2.3340 USDC |
2.2250 USDC |
2.3359 USDC |
2.2300 USDC |
| 2025-03-17 |
2.3385 USDC |
136,375.0166 XRP |
2.3077 USDC |
2.3077 USDC |
2.3668 USDC |
2.3403 USDC |
| 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 |