Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.2687 USDC |
944,984.3810 XRP |
1.2960 USDC |
1.1000 USDC |
1.3137 USDC |
1.2976 USDC |
| 2026-09-16 |
1.2701 USDC |
1,045,132.0790 XRP |
1.2829 USDC |
1.1000 USDC |
1.3137 USDC |
1.3005 USDC |
| 2026-09-15 |
1.3494 USDC |
578,575.3340 XRP |
1.4238 USDC |
1.2600 USDC |
1.4522 USDC |
1.2848 USDC |
| 2026-09-14 |
1.4206 USDC |
344,680.7050 XRP |
1.3418 USDC |
1.3386 USDC |
1.4900 USDC |
1.4236 USDC |
| 2026-09-13 |
1.3511 USDC |
39,037.8620 XRP |
1.3668 USDC |
1.3337 USDC |
1.3698 USDC |
1.3430 USDC |
| 2026-09-12 |
1.3656 USDC |
44,822.1770 XRP |
1.3557 USDC |
1.3556 USDC |
1.3727 USDC |
1.3655 USDC |
| 2026-09-11 |
1.3647 USDC |
384,256.8950 XRP |
1.3355 USDC |
1.3174 USDC |
1.4267 USDC |
1.3491 USDC |
| 2026-09-10 |
1.3629 USDC |
166,188.3630 XRP |
1.3917 USDC |
1.3295 USDC |
1.3943 USDC |
1.3379 USDC |
| 2026-09-09 |
1.4186 USDC |
196,048.0660 XRP |
1.4196 USDC |
1.3823 USDC |
1.4420 USDC |
1.3884 USDC |
| 2026-09-08 |
1.4062 USDC |
196,695.6890 XRP |
1.3954 USDC |
1.3819 USDC |
1.4498 USDC |
1.4165 USDC |
| 2026-09-07 |
1.4026 USDC |
193,861.2300 XRP |
1.4220 USDC |
1.3762 USDC |
1.4305 USDC |
1.3971 USDC |
| 2026-09-06 |
1.4180 USDC |
148,477.3280 XRP |
1.4136 USDC |
1.3988 USDC |
1.4310 USDC |
1.4243 USDC |
| 2026-09-05 |
1.4117 USDC |
151,099.8280 XRP |
1.3996 USDC |
1.3950 USDC |
1.4276 USDC |
1.4145 USDC |
| 2026-09-04 |
1.4274 USDC |
195,767.9600 XRP |
1.4510 USDC |
1.3839 USDC |
1.4582 USDC |
1.3996 USDC |
| 2026-09-03 |
1.4236 USDC |
269,071.3060 XRP |
1.3533 USDC |
1.3417 USDC |
1.4803 USDC |
1.4493 USDC |
| 2026-09-02 |
1.3357 USDC |
138,405.9970 XRP |
1.3521 USDC |
1.3117 USDC |
1.3553 USDC |
1.3479 USDC |
| 2026-09-01 |
1.3642 USDC |
200,301.8940 XRP |
1.3869 USDC |
1.3403 USDC |
1.3942 USDC |
1.3526 USDC |
| 2026-08-31 |
1.3714 USDC |
129,175.1770 XRP |
1.3566 USDC |
1.3416 USDC |
1.3941 USDC |
1.3774 USDC |
| 2026-08-30 |
1.4031 USDC |
86,767.1550 XRP |
1.3977 USDC |
1.3639 USDC |
1.4324 USDC |
1.3639 USDC |
| 2026-08-29 |
1.3910 USDC |
50,968.7170 XRP |
1.3880 USDC |
1.3782 USDC |
1.4005 USDC |
1.3957 USDC |
| 2026-08-28 |
1.4123 USDC |
142,058.9580 XRP |
1.4468 USDC |
1.3646 USDC |
1.4714 USDC |
1.3819 USDC |
| 2026-08-27 |
1.4414 USDC |
146,168.4580 XRP |
1.4214 USDC |
1.3943 USDC |
1.4735 USDC |
1.4529 USDC |
| 2026-08-26 |
1.3976 USDC |
138,482.3070 XRP |
1.4307 USDC |
1.3598 USDC |
1.4485 USDC |
1.4214 USDC |
| 2026-08-25 |
1.4783 USDC |
91,980.5590 XRP |
1.4868 USDC |
1.4121 USDC |
1.5439 USDC |
1.4312 USDC |
| 2026-08-24 |
1.4911 USDC |
95,098.1950 XRP |
1.5199 USDC |
1.4615 USDC |
1.5278 USDC |
1.4806 USDC |
| 2026-08-23 |
1.5034 USDC |
66,099.1110 XRP |
1.4700 USDC |
1.4413 USDC |
1.5500 USDC |
1.5249 USDC |
| 2026-08-22 |
1.5181 USDC |
221,556.6330 XRP |
1.4546 USDC |
1.4148 USDC |
1.6974 USDC |
1.4611 USDC |
| 2026-08-21 |
1.3961 USDC |
214,992.5430 XRP |
1.2613 USDC |
1.2613 USDC |
1.4710 USDC |
1.4647 USDC |
| 2026-08-20 |
1.2301 USDC |
156,636.9200 XRP |
1.1060 USDC |
1.0899 USDC |
1.3400 USDC |
1.2672 USDC |
| 2026-08-19 |
1.0616 USDC |
81,047.4280 XRP |
0.9989 USDC |
0.9959 USDC |
1.1300 USDC |
1.1036 USDC |
| 2026-08-18 |
1.0007 USDC |
8,039.4170 XRP |
1.0006 USDC |
0.9897 USDC |
1.0040 USDC |
1.0021 USDC |
| 2026-08-17 |
1.0021 USDC |
523,924.7390 XRP |
0.9932 USDC |
0.9932 USDC |
1.0056 USDC |
1.0000 USDC |
| 2026-08-16 |
1.0008 USDC |
3,050.7280 XRP |
0.9975 USDC |
0.9900 USDC |
1.0025 USDC |
0.9900 USDC |
| 2026-08-15 |
1.0049 USDC |
12,139.4140 XRP |
1.0012 USDC |
0.9979 USDC |
1.0142 USDC |
1.0048 USDC |
| 2026-08-14 |
1.0027 USDC |
8,294.3820 XRP |
1.0110 USDC |
0.9872 USDC |
1.0114 USDC |
0.9893 USDC |
| 2026-08-13 |
1.0088 USDC |
15,029.0170 XRP |
1.0099 USDC |
1.0020 USDC |
1.0123 USDC |
1.0103 USDC |
| 2026-08-12 |
1.0151 USDC |
20,382.2490 XRP |
1.0218 USDC |
1.0038 USDC |
1.0252 USDC |
1.0038 USDC |
| 2026-08-11 |
1.0033 USDC |
26,472.9200 XRP |
1.0106 USDC |
0.9920 USDC |
1.0225 USDC |
1.0223 USDC |
| 2026-08-10 |
1.0271 USDC |
20,282.2080 XRP |
1.0319 USDC |
1.0101 USDC |
1.0389 USDC |
1.0109 USDC |
| 2026-08-09 |
1.0311 USDC |
509,263.1600 XRP |
1.0378 USDC |
1.0301 USDC |
1.0454 USDC |
1.0315 USDC |
| 2026-08-08 |
1.0416 USDC |
7,056.1460 XRP |
1.0300 USDC |
1.0299 USDC |
1.0469 USDC |
1.0374 USDC |
| 2026-08-07 |
1.0247 USDC |
40,191.1360 XRP |
1.0313 USDC |
1.0129 USDC |
1.0386 USDC |
1.0196 USDC |
| 2026-08-06 |
1.0431 USDC |
18,416.7010 XRP |
1.0612 USDC |
1.0299 USDC |
1.0612 USDC |
1.0302 USDC |
| 2026-08-05 |
1.0622 USDC |
73,880.3840 XRP |
1.0653 USDC |
1.0551 USDC |
1.0689 USDC |
1.0640 USDC |
| 2026-08-04 |
1.0748 USDC |
28,357.7320 XRP |
1.0760 USDC |
1.0710 USDC |
1.0773 USDC |
1.0759 USDC |
| 2026-08-03 |
1.0717 USDC |
10,058.9200 XRP |
1.0819 USDC |
1.0621 USDC |
1.0824 USDC |
1.0823 USDC |
| 2026-08-02 |
1.0819 USDC |
1,150.2970 XRP |
1.0744 USDC |
1.0744 USDC |
1.0898 USDC |
1.0824 USDC |
| 2026-08-01 |
1.0558 USDC |
747.4910 XRP |
1.0659 USDC |
1.0525 USDC |
1.0659 USDC |
1.0592 USDC |
| 2026-07-31 |
1.0643 USDC |
15,453.5020 XRP |
1.0822 USDC |
1.0578 USDC |
1.0834 USDC |
1.0688 USDC |
| 2026-07-30 |
1.0788 USDC |
25,879.7140 XRP |
1.0740 USDC |
1.0676 USDC |
1.0932 USDC |
1.0877 USDC |