Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-19 |
3.4289 USDC |
858,156.3118 XRP |
3.4323 USDC |
3.3470 USDC |
3.4892 USDC |
3.4345 USDC |
| 2025-07-18 |
3.5112 USDC |
2,690,458.2988 XRP |
3.4995 USDC |
3.3410 USDC |
3.6663 USDC |
3.4098 USDC |
| 2025-07-17 |
3.1950 USDC |
518,602.5659 XRP |
3.0380 USDC |
2.9909 USDC |
3.3100 USDC |
3.2452 USDC |
| 2025-07-16 |
3.0112 USDC |
652,990.1701 XRP |
2.9087 USDC |
2.8822 USDC |
3.1098 USDC |
3.0699 USDC |
| 2025-07-15 |
2.8900 USDC |
480,099.8519 XRP |
2.9518 USDC |
2.8116 USDC |
2.9518 USDC |
2.9198 USDC |
| 2025-07-14 |
2.9610 USDC |
1,307,615.1036 XRP |
2.8329 USDC |
2.8250 USDC |
3.0359 USDC |
2.9400 USDC |
| 2025-07-13 |
2.8282 USDC |
517,621.2318 XRP |
2.7339 USDC |
2.7296 USDC |
2.8950 USDC |
2.8428 USDC |
| 2025-07-12 |
2.7762 USDC |
583,137.1140 XRP |
2.7345 USDC |
2.6652 USDC |
2.8526 USDC |
2.7082 USDC |
| 2025-07-11 |
2.6776 USDC |
1,536,365.5218 XRP |
2.5442 USDC |
2.5000 USDC |
2.9749 USDC |
2.7814 USDC |
| 2025-07-10 |
2.4770 USDC |
753,608.4138 XRP |
2.4105 USDC |
2.4000 USDC |
2.5695 USDC |
2.5466 USDC |
| 2025-07-09 |
2.3647 USDC |
874,554.6421 XRP |
2.3080 USDC |
2.3035 USDC |
2.4259 USDC |
2.4054 USDC |
| 2025-07-08 |
2.2578 USDC |
477,729.8037 XRP |
2.2668 USDC |
2.2516 USDC |
2.2696 USDC |
2.2558 USDC |
| 2025-07-07 |
2.3065 USDC |
730,446.5453 XRP |
2.2698 USDC |
2.2563 USDC |
2.3478 USDC |
2.3360 USDC |
| 2025-07-06 |
2.2646 USDC |
321,086.3474 XRP |
2.2159 USDC |
2.2125 USDC |
2.2893 USDC |
2.2729 USDC |
| 2025-07-05 |
2.2216 USDC |
50,731.2074 XRP |
2.2180 USDC |
2.2041 USDC |
2.2347 USDC |
2.2108 USDC |
| 2025-07-04 |
2.2222 USDC |
228,895.5820 XRP |
2.2593 USDC |
2.1934 USDC |
2.2680 USDC |
2.2157 USDC |
| 2025-07-03 |
2.2755 USDC |
421,691.2617 XRP |
2.2300 USDC |
2.2289 USDC |
2.3144 USDC |
2.2727 USDC |
| 2025-07-02 |
2.2209 USDC |
271,624.5891 XRP |
2.1701 USDC |
2.1563 USDC |
2.2900 USDC |
2.2649 USDC |
| 2025-07-01 |
2.1967 USDC |
303,516.4946 XRP |
2.2357 USDC |
2.1790 USDC |
2.2510 USDC |
2.1943 USDC |
| 2025-06-30 |
2.1845 USDC |
206,537.1572 XRP |
2.2046 USDC |
2.1660 USDC |
2.2126 USDC |
2.2082 USDC |
| 2025-06-29 |
2.1922 USDC |
73,148.4688 XRP |
2.1815 USDC |
2.1794 USDC |
2.1973 USDC |
2.1906 USDC |
| 2025-06-28 |
2.1888 USDC |
256,640.4138 XRP |
2.1399 USDC |
2.1371 USDC |
2.2081 USDC |
2.1822 USDC |
| 2025-06-27 |
2.0923 USDC |
506,113.3175 XRP |
2.1099 USDC |
2.0683 USDC |
2.1209 USDC |
2.0745 USDC |
| 2025-06-26 |
2.1700 USDC |
511,729.4117 XRP |
2.1886 USDC |
2.1075 USDC |
2.2100 USDC |
2.1075 USDC |
| 2025-06-25 |
2.1994 USDC |
515,791.3045 XRP |
2.1896 USDC |
2.1721 USDC |
2.2300 USDC |
2.2001 USDC |
| 2025-06-24 |
2.1822 USDC |
157,068.4088 XRP |
2.1664 USDC |
2.1344 USDC |
2.2081 USDC |
2.1701 USDC |
| 2025-06-23 |
2.0096 USDC |
425,039.2554 XRP |
2.0143 USDC |
1.9644 USDC |
2.0571 USDC |
2.0511 USDC |
| 2025-06-22 |
2.0311 USDC |
1,795,539.2394 XRP |
2.0634 USDC |
1.8800 USDC |
2.0884 USDC |
1.9621 USDC |
| 2025-06-21 |
2.1104 USDC |
106,293.3085 XRP |
2.1177 USDC |
2.0731 USDC |
2.1424 USDC |
2.0767 USDC |
| 2025-06-20 |
2.1591 USDC |
63,076.2871 XRP |
2.1645 USDC |
2.1383 USDC |
2.1799 USDC |
2.1749 USDC |