Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
1.1078 USDC |
59,508.5420 XRP |
1.0986 USDC |
1.0898 USDC |
1.1354 USDC |
1.1176 USDC |
| 2026-06-10 |
1.1090 USDC |
46,401.9110 XRP |
1.1372 USDC |
1.0898 USDC |
1.1380 USDC |
1.0922 USDC |
| 2026-06-09 |
1.1506 USDC |
25,679.0750 XRP |
1.1592 USDC |
1.1229 USDC |
1.1764 USDC |
1.1372 USDC |
| 2026-06-08 |
1.1718 USDC |
60,990.8160 XRP |
1.1513 USDC |
1.1363 USDC |
1.1850 USDC |
1.1695 USDC |
| 2026-06-07 |
1.1272 USDC |
40,684.9150 XRP |
1.0953 USDC |
1.0953 USDC |
1.1693 USDC |
1.1580 USDC |
| 2026-06-06 |
1.0972 USDC |
54,018.8270 XRP |
1.1051 USDC |
1.0520 USDC |
1.1117 USDC |
1.0895 USDC |
| 2026-06-05 |
1.1075 USDC |
81,431.2440 XRP |
1.1563 USDC |
1.0719 USDC |
1.1563 USDC |
1.0939 USDC |
| 2026-06-04 |
1.1666 USDC |
109,461.5790 XRP |
1.2029 USDC |
1.1477 USDC |
1.2099 USDC |
1.1580 USDC |
| 2026-06-03 |
1.2133 USDC |
95,416.1070 XRP |
1.2239 USDC |
1.1895 USDC |
1.2438 USDC |
1.2006 USDC |
| 2026-06-02 |
1.2402 USDC |
117,353.1050 XRP |
1.2840 USDC |
1.2036 USDC |
1.2841 USDC |
1.2036 USDC |
| 2026-06-01 |
1.3128 USDC |
68,960.0440 XRP |
1.3299 USDC |
1.2805 USDC |
1.3341 USDC |
1.2992 USDC |
| 2026-05-31 |
1.3287 USDC |
119,686.9730 XRP |
1.3375 USDC |
1.3202 USDC |
1.3436 USDC |
1.3297 USDC |
| 2026-05-30 |
1.3475 USDC |
63,455.8430 XRP |
1.3316 USDC |
1.3297 USDC |
1.3627 USDC |
1.3393 USDC |
| 2026-05-29 |
1.3165 USDC |
67,316.1080 XRP |
1.3156 USDC |
1.2940 USDC |
1.3310 USDC |
1.3303 USDC |
| 2026-05-28 |
1.2984 USDC |
114,369.2520 XRP |
1.3053 USDC |
1.2763 USDC |
1.3333 USDC |
1.3135 USDC |
| 2026-05-27 |
1.3265 USDC |
73,921.5680 XRP |
1.3299 USDC |
1.3046 USDC |
1.3393 USDC |
1.3046 USDC |
| 2026-05-26 |
1.3469 USDC |
30,310.5260 XRP |
1.3371 USDC |
1.3281 USDC |
1.3567 USDC |
1.3281 USDC |
| 2026-05-25 |
1.3564 USDC |
29,863.7120 XRP |
1.3535 USDC |
1.3469 USDC |
1.3627 USDC |
1.3491 USDC |
| 2026-05-24 |
1.3568 USDC |
18,629.2450 XRP |
1.3597 USDC |
1.3392 USDC |
1.3691 USDC |
1.3392 USDC |
| 2026-05-23 |
1.3368 USDC |
38,554.4810 XRP |
1.3328 USDC |
1.3005 USDC |
1.3702 USDC |
1.3527 USDC |
| 2026-05-22 |
1.3435 USDC |
25,229.2290 XRP |
1.3725 USDC |
1.3338 USDC |
1.3728 USDC |
1.3409 USDC |
| 2026-05-21 |
1.3640 USDC |
20,550.0290 XRP |
1.3794 USDC |
1.3509 USDC |
1.3848 USDC |
1.3770 USDC |
| 2026-05-20 |
1.3674 USDC |
26,706.6870 XRP |
1.3652 USDC |
1.3612 USDC |
1.3768 USDC |
1.3634 USDC |
| 2026-05-19 |
1.3695 USDC |
63,912.0220 XRP |
1.3950 USDC |
1.3570 USDC |
1.3950 USDC |
1.3570 USDC |
| 2026-05-18 |
1.3763 USDC |
526,274.9350 XRP |
1.3930 USDC |
1.3672 USDC |
1.4014 USDC |
1.3892 USDC |
| 2026-05-17 |
1.4152 USDC |
10,886.9590 XRP |
1.4131 USDC |
1.3893 USDC |
1.4225 USDC |
1.4005 USDC |
| 2026-05-16 |
1.4111 USDC |
6,949.9620 XRP |
1.4348 USDC |
1.3973 USDC |
1.4380 USDC |
1.4160 USDC |
| 2026-05-15 |
1.4576 USDC |
58,589.1180 XRP |
1.4928 USDC |
1.4291 USDC |
1.4982 USDC |
1.4333 USDC |
| 2026-05-14 |
1.4816 USDC |
38,630.4290 XRP |
1.4301 USDC |
1.4207 USDC |
1.5475 USDC |
1.4992 USDC |
| 2026-05-13 |
1.4436 USDC |
30,721.0190 XRP |
1.4482 USDC |
1.4130 USDC |
1.4666 USDC |
1.4270 USDC |
| 2026-05-12 |
1.4426 USDC |
29,876.9550 XRP |
1.4780 USDC |
1.4197 USDC |
1.4844 USDC |
1.4378 USDC |
| 2026-05-11 |
1.4696 USDC |
27,290.3700 XRP |
1.4628 USDC |
1.4431 USDC |
1.4873 USDC |
1.4799 USDC |
| 2026-05-10 |
1.4531 USDC |
14,326.7970 XRP |
1.4193 USDC |
1.4150 USDC |
1.5065 USDC |
1.4755 USDC |
| 2026-05-09 |
1.4200 USDC |
1,966.1770 XRP |
1.4196 USDC |
1.4143 USDC |
1.4342 USDC |
1.4198 USDC |
| 2026-05-08 |
1.3984 USDC |
14,830.5410 XRP |
1.3876 USDC |
1.3799 USDC |
1.4242 USDC |
1.4207 USDC |
| 2026-05-07 |
1.3998 USDC |
34,353.2820 XRP |
1.4248 USDC |
1.3801 USDC |
1.4251 USDC |
1.3879 USDC |
| 2026-05-06 |
1.4401 USDC |
12,539.9290 XRP |
1.4184 USDC |
1.4131 USDC |
1.4501 USDC |
1.4235 USDC |
| 2026-05-05 |
1.4100 USDC |
22,664.7460 XRP |
1.4017 USDC |
1.4017 USDC |
1.4175 USDC |
1.4117 USDC |
| 2026-05-04 |
1.4093 USDC |
21,161.5080 XRP |
1.3941 USDC |
1.3922 USDC |
1.4179 USDC |
1.3960 USDC |
| 2026-05-03 |
1.3924 USDC |
7,808.7570 XRP |
1.3827 USDC |
1.3827 USDC |
1.4024 USDC |
1.4021 USDC |
| 2026-05-02 |
1.3846 USDC |
502,079.1520 XRP |
1.3852 USDC |
1.3840 USDC |
1.3969 USDC |
1.3927 USDC |
| 2026-05-01 |
1.3862 USDC |
24,982.7350 XRP |
1.3672 USDC |
1.3672 USDC |
1.3981 USDC |
1.3895 USDC |
| 2026-04-30 |
1.3681 USDC |
45,739.3670 XRP |
1.3675 USDC |
1.3656 USDC |
1.3767 USDC |
1.3663 USDC |
| 2026-04-29 |
1.3753 USDC |
13,845.1570 XRP |
1.3830 USDC |
1.3469 USDC |
1.4019 USDC |
1.3691 USDC |
| 2026-04-28 |
1.3754 USDC |
520,081.4020 XRP |
1.3926 USDC |
1.3725 USDC |
1.3943 USDC |
1.3836 USDC |
| 2026-04-27 |
1.3896 USDC |
14,469.6650 XRP |
1.4348 USDC |
1.3812 USDC |
1.4348 USDC |
1.3905 USDC |
| 2026-04-26 |
1.4164 USDC |
480,391.0020 XRP |
1.4199 USDC |
1.4100 USDC |
1.4308 USDC |
1.4307 USDC |
| 2026-04-25 |
1.4307 USDC |
1,803.2800 XRP |
1.4326 USDC |
1.4299 USDC |
1.4326 USDC |
1.4300 USDC |
| 2026-04-24 |
1.4355 USDC |
993.5390 XRP |
1.4355 USDC |
1.4311 USDC |
1.4378 USDC |
1.4311 USDC |
| 2026-04-23 |
1.4247 USDC |
7,104.2120 XRP |
1.4295 USDC |
1.4137 USDC |
1.4379 USDC |
1.4298 USDC |