Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6263 USDC |
118,044.0740 XRP |
1.6167 USDC |
1.5327 USDC |
1.6476 USDC |
1.6001 USDC |
| 2026-02-02 |
1.6187 USDC |
126,721.8130 XRP |
1.5878 USDC |
1.5327 USDC |
1.6476 USDC |
1.6195 USDC |
| 2026-02-01 |
1.6255 USDC |
28,533.4450 XRP |
1.6672 USDC |
1.5734 USDC |
1.6672 USDC |
1.6058 USDC |
| 2026-01-31 |
1.6002 USDC |
74,637.9330 XRP |
1.7413 USDC |
1.5500 USDC |
1.7413 USDC |
1.5889 USDC |
| 2026-01-30 |
1.7353 USDC |
516,993.3650 XRP |
1.7754 USDC |
1.7281 USDC |
1.7754 USDC |
1.7335 USDC |
| 2026-01-29 |
1.8128 USDC |
529,024.5080 XRP |
1.9067 USDC |
1.7800 USDC |
1.9073 USDC |
1.7943 USDC |
| 2026-01-28 |
1.9063 USDC |
59,366.1910 XRP |
1.9093 USDC |
1.8455 USDC |
1.9312 USDC |
1.9061 USDC |
| 2026-01-27 |
1.8948 USDC |
63,275.9090 XRP |
1.9076 USDC |
1.8770 USDC |
1.9140 USDC |
1.9040 USDC |
| 2026-01-26 |
1.8699 USDC |
122,643.2820 XRP |
1.8445 USDC |
1.8176 USDC |
1.9425 USDC |
1.9000 USDC |
| 2026-01-25 |
1.8437 USDC |
50,820.3560 XRP |
1.8971 USDC |
1.8103 USDC |
1.8997 USDC |
1.8176 USDC |
| 2026-01-24 |
1.9161 USDC |
3,631.7250 XRP |
1.9157 USDC |
1.9157 USDC |
1.9207 USDC |
1.9202 USDC |
| 2026-01-23 |
1.9283 USDC |
65,872.0530 XRP |
1.9188 USDC |
1.8886 USDC |
1.9620 USDC |
1.9233 USDC |
| 2026-01-22 |
1.9553 USDC |
3,278.7740 XRP |
1.9576 USDC |
1.9046 USDC |
1.9666 USDC |
1.9310 USDC |
| 2026-01-21 |
1.9027 USDC |
498,550.9860 XRP |
1.9130 USDC |
1.8717 USDC |
1.9815 USDC |
1.9815 USDC |
| 2026-01-20 |
1.9252 USDC |
7,904.0810 XRP |
1.9867 USDC |
1.8904 USDC |
1.9867 USDC |
1.8904 USDC |
| 2026-01-19 |
2.0502 USDC |
501,277.5510 XRP |
1.9719 USDC |
1.8500 USDC |
2.0600 USDC |
1.9916 USDC |
| 2026-01-18 |
2.0561 USDC |
1,315.4000 XRP |
2.0561 USDC |
2.0561 USDC |
2.0561 USDC |
2.0561 USDC |
| 2026-01-17 |
2.0619 USDC |
14,651.3750 XRP |
2.0645 USDC |
2.0586 USDC |
2.0762 USDC |
2.0761 USDC |
| 2026-01-16 |
2.0579 USDC |
8,759.6190 XRP |
2.0772 USDC |
2.0301 USDC |
2.0781 USDC |
2.0444 USDC |
| 2026-01-15 |
2.0994 USDC |
502,101.5760 XRP |
2.1394 USDC |
2.0301 USDC |
2.1394 USDC |
2.0766 USDC |
| 2026-01-14 |
2.1643 USDC |
30,171.5260 XRP |
2.1650 USDC |
2.1199 USDC |
2.1837 USDC |
2.1345 USDC |
| 2026-01-13 |
2.1063 USDC |
61,764.1190 XRP |
2.0520 USDC |
2.0491 USDC |
2.1752 USDC |
2.1725 USDC |
| 2026-01-12 |
2.0685 USDC |
4,910.6020 XRP |
2.0559 USDC |
2.0392 USDC |
2.0976 USDC |
2.0576 USDC |
| 2026-01-11 |
2.0675 USDC |
1,963.4390 XRP |
2.0903 USDC |
2.0524 USDC |
2.0920 USDC |
2.0587 USDC |
| 2026-01-10 |
2.0878 USDC |
13,061.2150 XRP |
2.0880 USDC |
2.0822 USDC |
2.0903 USDC |
2.0875 USDC |
| 2026-01-09 |
2.0998 USDC |
13,919.3180 XRP |
2.1231 USDC |
2.0816 USDC |
2.1480 USDC |
2.0816 USDC |
| 2026-01-08 |
2.1375 USDC |
10,977.0690 XRP |
2.1775 USDC |
2.0705 USDC |
2.1775 USDC |
2.1326 USDC |
| 2026-01-07 |
2.2555 USDC |
38,566.7790 XRP |
2.2950 USDC |
2.1798 USDC |
2.3608 USDC |
2.1798 USDC |
| 2026-01-06 |
2.3514 USDC |
53,109.2360 XRP |
2.3522 USDC |
2.2078 USDC |
2.4007 USDC |
2.2854 USDC |
| 2026-01-05 |
2.3061 USDC |
147,975.7090 XRP |
2.0980 USDC |
2.0888 USDC |
2.3348 USDC |
2.3302 USDC |
| 2026-01-04 |
2.0743 USDC |
1,031.2640 XRP |
2.0236 USDC |
2.0236 USDC |
2.1154 USDC |
2.0949 USDC |
| 2026-01-03 |
2.0165 USDC |
14,156.1040 XRP |
2.0291 USDC |
1.9994 USDC |
2.0291 USDC |
2.0017 USDC |
| 2026-01-02 |
1.9066 USDC |
10,549.7870 XRP |
1.8770 USDC |
1.8718 USDC |
1.9952 USDC |
1.9861 USDC |
| 2026-01-01 |
1.8384 USDC |
22,726.6730 XRP |
1.8282 USDC |
1.8263 USDC |
1.8741 USDC |
1.8741 USDC |
| 2025-12-31 |
1.8628 USDC |
60,028.5990 XRP |
1.8707 USDC |
1.8279 USDC |
1.8763 USDC |
1.8388 USDC |
| 2025-12-30 |
1.8637 USDC |
18,826.3880 XRP |
1.8486 USDC |
1.8486 USDC |
1.8719 USDC |
1.8706 USDC |
| 2025-12-29 |
1.8964 USDC |
9,109.6720 XRP |
1.8922 USDC |
1.8529 USDC |
1.9041 USDC |
1.8529 USDC |
| 2025-12-28 |
1.8671 USDC |
4,349.2870 XRP |
1.8652 USDC |
1.8536 USDC |
1.8675 USDC |
1.8536 USDC |
| 2025-12-27 |
1.8454 USDC |
72.2000 XRP |
1.8454 USDC |
1.8454 USDC |
1.8454 USDC |
1.8454 USDC |
| 2025-12-26 |
1.8383 USDC |
2,285.0320 XRP |
1.8597 USDC |
1.8340 USDC |
1.8597 USDC |
1.8418 USDC |
| 2025-12-25 |
1.8647 USDC |
3,089.3480 XRP |
1.8647 USDC |
1.8647 USDC |
1.8647 USDC |
1.8647 USDC |
| 2025-12-24 |
1.8655 USDC |
6,766.6120 XRP |
1.8721 USDC |
1.8535 USDC |
1.8782 USDC |
1.8598 USDC |
| 2025-12-23 |
1.8807 USDC |
4,208.7770 XRP |
1.9041 USDC |
1.8691 USDC |
1.9041 USDC |
1.8782 USDC |
| 2025-12-22 |
1.9275 USDC |
2,247.8210 XRP |
1.9088 USDC |
1.8944 USDC |
1.9329 USDC |
1.8944 USDC |
| 2025-12-21 |
1.9169 USDC |
412.6880 XRP |
1.9310 USDC |
1.9002 USDC |
1.9310 USDC |
1.9185 USDC |
| 2025-12-20 |
1.9314 USDC |
217,282.1280 XRP |
1.9425 USDC |
1.9187 USDC |
1.9425 USDC |
1.9324 USDC |
| 2025-12-19 |
1.7925 USDC |
43,324.6110 XRP |
1.8059 USDC |
1.7715 USDC |
1.9085 USDC |
1.9081 USDC |
| 2025-12-18 |
1.8595 USDC |
246,529.8610 XRP |
1.8657 USDC |
1.8069 USDC |
1.9179 USDC |
1.8069 USDC |
| 2025-12-17 |
1.9241 USDC |
144,037.0680 XRP |
1.9209 USDC |
1.8564 USDC |
1.9258 USDC |
1.8751 USDC |
| 2025-12-16 |
1.8986 USDC |
7,862.1860 XRP |
1.8866 USDC |
1.8777 USDC |
1.9300 USDC |
1.9236 USDC |