Identifier on Binance: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
2.3017 USDC |
11,954,779.3000 XRP |
2.3315 USDC |
2.2785 USDC |
2.2944 USDC |
2.3069 USDC |
| 2025-05-24 |
2.3382 USDC |
8,978,096.9000 XRP |
2.2971 USDC |
2.2864 USDC |
2.3185 USDC |
2.3291 USDC |
| 2025-05-23 |
2.3826 USDC |
45,585,239.7000 XRP |
2.4316 USDC |
2.2816 USDC |
2.3194 USDC |
2.2907 USDC |
| 2025-05-22 |
2.4211 USDC |
27,518,416.9000 XRP |
2.3965 USDC |
2.3893 USDC |
2.4056 USDC |
2.4185 USDC |
| 2025-05-21 |
2.3738 USDC |
32,915,366.4000 XRP |
2.3573 USDC |
2.3321 USDC |
2.3487 USDC |
2.3782 USDC |
| 2025-05-20 |
2.3537 USDC |
26,031,823.8000 XRP |
2.3811 USDC |
2.3112 USDC |
2.3417 USDC |
2.3532 USDC |
| 2025-05-19 |
2.3464 USDC |
32,924,706.8000 XRP |
2.4290 USDC |
2.2829 USDC |
2.3101 USDC |
2.3786 USDC |
| 2025-05-18 |
2.3936 USDC |
25,140,080.3000 XRP |
2.3543 USDC |
2.3334 USDC |
2.3666 USDC |
2.3793 USDC |
| 2025-05-17 |
2.3458 USDC |
25,239,771.9000 XRP |
2.3804 USDC |
2.3000 USDC |
2.3401 USDC |
2.3527 USDC |
| 2025-05-16 |
2.4078 USDC |
23,771,657.8000 XRP |
2.3864 USDC |
2.3478 USDC |
2.3833 USDC |
2.3899 USDC |
| 2025-05-15 |
2.4679 USDC |
34,854,149.9000 XRP |
2.5512 USDC |
2.3954 USDC |
2.4381 USDC |
2.4217 USDC |
| 2025-05-14 |
2.5850 USDC |
42,690,358.5000 XRP |
2.5827 USDC |
2.5195 USDC |
2.5529 USDC |
2.5488 USDC |
| 2025-05-13 |
2.5237 USDC |
56,629,259.9000 XRP |
2.5441 USDC |
2.4220 USDC |
2.4640 USDC |
2.5830 USDC |
| 2025-05-12 |
2.5180 USDC |
135,788,795.8000 XRP |
2.3677 USDC |
2.3518 USDC |
2.3963 USDC |
2.5439 USDC |
| 2025-05-11 |
2.3848 USDC |
40,991,204.0000 XRP |
2.4709 USDC |
2.3292 USDC |
2.3566 USDC |
2.3634 USDC |
| 2025-05-10 |
2.4050 USDC |
40,658,360.9000 XRP |
2.3439 USDC |
2.3360 USDC |
2.3632 USDC |
2.4644 USDC |
| 2025-05-09 |
2.3613 USDC |
64,319,069.2000 XRP |
2.3270 USDC |
2.2865 USDC |
2.3029 USDC |
2.3514 USDC |
| 2025-05-08 |
2.2360 USDC |
49,341,284.8000 XRP |
2.1268 USDC |
2.1181 USDC |
2.1366 USDC |
2.2817 USDC |
| 2025-05-07 |
2.1329 USDC |
20,642,509.6000 XRP |
2.1552 USDC |
2.1046 USDC |
2.1194 USDC |
2.1274 USDC |
| 2025-05-06 |
2.1100 USDC |
20,945,136.7000 XRP |
2.1304 USDC |
2.0774 USDC |
2.1028 USDC |
2.1392 USDC |
| 2025-05-05 |
2.1487 USDC |
22,687,241.7000 XRP |
2.1562 USDC |
2.1063 USDC |
2.1394 USDC |
2.1423 USDC |
| 2025-05-04 |
2.1875 USDC |
15,011,164.7000 XRP |
2.1875 USDC |
2.1611 USDC |
2.1798 USDC |
2.1649 USDC |
| 2025-05-03 |
2.1989 USDC |
12,222,919.4000 XRP |
2.2103 USDC |
2.1767 USDC |
2.1933 USDC |
2.1926 USDC |
| 2025-05-02 |
2.2177 USDC |
20,825,037.7000 XRP |
2.2130 USDC |
2.1924 USDC |
2.2138 USDC |
2.2107 USDC |
| 2025-05-01 |
2.2239 USDC |
23,221,622.7000 XRP |
2.1908 USDC |
2.1873 USDC |
2.1974 USDC |
2.2172 USDC |
| 2025-04-30 |
2.1918 USDC |
38,786,997.1000 XRP |
2.2387 USDC |
2.1241 USDC |
2.1713 USDC |
2.1914 USDC |
| 2025-04-29 |
2.2820 USDC |
21,707,856.5000 XRP |
2.2955 USDC |
2.2389 USDC |
2.2632 USDC |
2.2436 USDC |
| 2025-04-28 |
2.2960 USDC |
44,052,811.3000 XRP |
2.2528 USDC |
2.2200 USDC |
2.2495 USDC |
2.2978 USDC |
| 2025-04-27 |
2.2318 USDC |
37,859,065.9000 XRP |
2.1921 USDC |
2.1603 USDC |
2.1749 USDC |
2.2581 USDC |
| 2025-04-26 |
2.2074 USDC |
23,176,350.1000 XRP |
2.1827 USDC |
2.1807 USDC |
2.1906 USDC |
2.1908 USDC |
| 2025-04-25 |
2.1960 USDC |
32,909,189.0000 XRP |
2.2060 USDC |
2.1644 USDC |
2.1852 USDC |
2.1872 USDC |
| 2025-04-24 |
2.1840 USDC |
41,688,026.6000 XRP |
2.2190 USDC |
2.1184 USDC |
2.1511 USDC |
2.1993 USDC |
| 2025-04-23 |
2.2448 USDC |
53,509,040.4000 XRP |
2.2149 USDC |
2.1908 USDC |
2.2199 USDC |
2.2125 USDC |
| 2025-04-22 |
2.1380 USDC |
35,212,204.7000 XRP |
2.0857 USDC |
2.0642 USDC |
2.0832 USDC |
2.2190 USDC |
| 2025-04-21 |
2.1062 USDC |
30,849,443.7000 XRP |
2.0787 USDC |
2.0600 USDC |
2.0763 USDC |
2.0740 USDC |
| 2025-04-20 |
2.0660 USDC |
16,419,769.3000 XRP |
2.0871 USDC |
2.0390 USDC |
2.0487 USDC |
2.0728 USDC |
| 2025-04-19 |
2.0827 USDC |
12,815,151.7000 XRP |
2.0620 USDC |
2.0584 USDC |
2.0657 USDC |
2.0875 USDC |
| 2025-04-18 |
2.0705 USDC |
19,312,196.4000 XRP |
2.0671 USDC |
2.0432 USDC |
2.0608 USDC |
2.0764 USDC |
| 2025-04-17 |
2.0825 USDC |
28,313,373.2000 XRP |
2.0830 USDC |
2.0527 USDC |
2.0741 USDC |
2.0665 USDC |
| 2025-04-16 |
2.0816 USDC |
46,119,956.0000 XRP |
2.0841 USDC |
2.0355 USDC |
2.0745 USDC |
2.1112 USDC |
| 2025-04-15 |
2.1416 USDC |
37,185,165.0000 XRP |
2.1275 USDC |
2.0866 USDC |
2.1005 USDC |
2.0910 USDC |
| 2025-04-14 |
2.1417 USDC |
44,961,168.0000 XRP |
2.1192 USDC |
2.1033 USDC |
2.1293 USDC |
2.1353 USDC |
| 2025-04-13 |
2.1605 USDC |
71,224,935.0000 XRP |
2.1596 USDC |
2.0802 USDC |
2.1192 USDC |
2.1164 USDC |
| 2025-04-12 |
2.1147 USDC |
43,407,174.0000 XRP |
2.0215 USDC |
2.0026 USDC |
2.0166 USDC |
2.1524 USDC |
| 2025-04-11 |
2.0081 USDC |
51,589,196.0000 XRP |
1.9644 USDC |
1.9462 USDC |
1.9751 USDC |
2.0325 USDC |
| 2025-04-10 |
1.9834 USDC |
70,637,359.0000 XRP |
2.0522 USDC |
1.9202 USDC |
1.9539 USDC |
1.9755 USDC |
| 2025-04-09 |
1.9015 USDC |
154,870,116.0000 XRP |
1.7949 USDC |
1.7198 USDC |
1.7735 USDC |
2.0555 USDC |
| 2025-04-08 |
1.8820 USDC |
99,533,879.0000 XRP |
1.8979 USDC |
1.7756 USDC |
1.8046 USDC |
1.7956 USDC |
| 2025-04-07 |
1.8159 USDC |
257,694,429.0000 XRP |
1.9208 USDC |
1.6113 USDC |
1.7100 USDC |
1.9159 USDC |
| 2025-04-06 |
2.0230 USDC |
55,180,402.0000 XRP |
2.1435 USDC |
1.9321 USDC |
1.9771 USDC |
1.9336 USDC |