Identifier on Kraken: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
1.8121 USDC |
3,062,747.5313 XRP |
1.9179 USDC |
1.6144 USDC |
2.0045 USDC |
1.9412 USDC |
| 2025-04-06 |
2.0871 USDC |
270,856.3198 XRP |
2.1408 USDC |
2.0190 USDC |
2.1575 USDC |
2.0347 USDC |
| 2025-04-05 |
2.1362 USDC |
395,862.9313 XRP |
2.1283 USDC |
2.1084 USDC |
2.1721 USDC |
2.1352 USDC |
| 2025-04-04 |
2.0726 USDC |
632,520.2415 XRP |
2.0628 USDC |
2.0130 USDC |
2.1531 USDC |
2.0959 USDC |
| 2025-04-03 |
2.0095 USDC |
628,117.5950 XRP |
2.0179 USDC |
1.9562 USDC |
2.0803 USDC |
2.0318 USDC |
| 2025-04-02 |
2.1355 USDC |
765,645.5110 XRP |
2.1372 USDC |
2.0700 USDC |
2.1894 USDC |
2.1464 USDC |
| 2025-04-01 |
2.1537 USDC |
1,117,478.9103 XRP |
2.0936 USDC |
2.0643 USDC |
2.1974 USDC |
2.1468 USDC |
| 2025-03-31 |
2.0743 USDC |
263,256.5885 XRP |
2.1309 USDC |
2.0272 USDC |
2.1312 USDC |
2.0894 USDC |
| 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 |