Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
1.3678 USDC |
14,103.0480 XRP |
0.0000 USDC |
1.3581 USDC |
1.3748 USDC |
1.3594 USDC |
| 2026-04-14 |
1.3678 USDC |
14,103.0480 XRP |
1.3665 USDC |
1.3581 USDC |
1.3748 USDC |
1.3594 USDC |
| 2026-04-13 |
1.3359 USDC |
11,302.1550 XRP |
1.3311 USDC |
1.3291 USDC |
1.3493 USDC |
1.3493 USDC |
| 2026-04-12 |
1.3317 USDC |
8,669.3590 XRP |
1.3322 USDC |
1.3239 USDC |
1.3347 USDC |
1.3239 USDC |
| 2026-04-11 |
1.3628 USDC |
8,944.6540 XRP |
1.3513 USDC |
1.3460 USDC |
1.3705 USDC |
1.3633 USDC |
| 2026-04-10 |
1.3388 USDC |
571,699.3200 XRP |
1.3444 USDC |
1.3359 USDC |
1.3587 USDC |
1.3587 USDC |
| 2026-04-09 |
1.3363 USDC |
61,630.9680 XRP |
1.3403 USDC |
1.3270 USDC |
1.3574 USDC |
1.3545 USDC |
| 2026-04-08 |
1.3850 USDC |
621,297.4030 XRP |
1.3731 USDC |
1.3407 USDC |
1.3880 USDC |
1.3407 USDC |
| 2026-04-07 |
1.3068 USDC |
718,552.3250 XRP |
1.3149 USDC |
1.2960 USDC |
1.3900 USDC |
1.3900 USDC |
| 2026-04-06 |
1.3483 USDC |
56.0720 XRP |
1.3461 USDC |
1.3461 USDC |
1.3494 USDC |
1.3494 USDC |
| 2026-04-05 |
1.2997 USDC |
2,057.8980 XRP |
1.3001 USDC |
1.2800 USDC |
1.3111 USDC |
1.3111 USDC |
| 2026-04-04 |
1.3166 USDC |
545.9870 XRP |
1.3166 USDC |
1.3166 USDC |
1.3166 USDC |
1.3166 USDC |
| 2026-04-03 |
1.3192 USDC |
104,081.5370 XRP |
1.3096 USDC |
1.3096 USDC |
1.3214 USDC |
1.3214 USDC |
| 2026-04-02 |
1.3147 USDC |
611,447.2160 XRP |
1.3300 USDC |
1.2878 USDC |
1.3300 USDC |
1.3010 USDC |
| 2026-04-01 |
1.3557 USDC |
199.2900 XRP |
1.3586 USDC |
1.3551 USDC |
1.3586 USDC |
1.3559 USDC |
| 2026-03-31 |
1.3308 USDC |
2,319.6170 XRP |
1.3360 USDC |
1.3122 USDC |
1.3473 USDC |
1.3471 USDC |
| 2026-03-30 |
1.3367 USDC |
900.0000 XRP |
1.3367 USDC |
1.3367 USDC |
1.3367 USDC |
1.3367 USDC |
| 2026-03-29 |
1.3270 USDC |
115,023.7190 XRP |
1.3379 USDC |
1.3000 USDC |
1.3379 USDC |
1.3287 USDC |
| 2026-03-28 |
1.3423 USDC |
111.9970 XRP |
1.3423 USDC |
1.3423 USDC |
1.3423 USDC |
1.3423 USDC |
| 2026-03-27 |
1.3195 USDC |
601,310.7410 XRP |
1.3417 USDC |
1.3170 USDC |
1.3417 USDC |
1.3205 USDC |
| 2026-03-26 |
1.3513 USDC |
40,390.9910 XRP |
1.3938 USDC |
1.3417 USDC |
1.3938 USDC |
1.3628 USDC |
| 2026-03-25 |
1.4190 USDC |
12,663.5550 XRP |
1.4135 USDC |
1.4065 USDC |
1.4303 USDC |
1.4148 USDC |
| 2026-03-24 |
1.4099 USDC |
710,891.1110 XRP |
1.4331 USDC |
1.3920 USDC |
1.4373 USDC |
1.4076 USDC |
| 2026-03-23 |
1.3909 USDC |
69,642.8570 XRP |
1.3876 USDC |
1.3693 USDC |
1.4453 USDC |
1.4255 USDC |
| 2026-03-22 |
1.3995 USDC |
20,888.6760 XRP |
1.4005 USDC |
1.3754 USDC |
1.4222 USDC |
1.3883 USDC |
| 2026-03-21 |
1.4391 USDC |
15,792.5080 XRP |
1.4476 USDC |
1.4069 USDC |
1.4519 USDC |
1.4069 USDC |
| 2026-03-20 |
1.4418 USDC |
27,442.4620 XRP |
1.4497 USDC |
1.4273 USDC |
1.4642 USDC |
1.4429 USDC |
| 2026-03-19 |
1.4457 USDC |
38,627.9000 XRP |
1.4623 USDC |
1.4246 USDC |
1.4767 USDC |
1.4459 USDC |
| 2026-03-18 |
1.4778 USDC |
36,726.5090 XRP |
1.5187 USDC |
1.4414 USDC |
1.5395 USDC |
1.4628 USDC |
| 2026-03-17 |
1.5449 USDC |
17,809.6250 XRP |
1.5495 USDC |
1.5053 USDC |
1.6019 USDC |
1.5303 USDC |
| 2026-03-16 |
1.5195 USDC |
40,080.9220 XRP |
1.4457 USDC |
1.4457 USDC |
1.5422 USDC |
1.5419 USDC |
| 2026-03-15 |
1.4281 USDC |
5,018.5910 XRP |
1.4141 USDC |
1.4141 USDC |
1.4585 USDC |
1.4479 USDC |
| 2026-03-14 |
1.3933 USDC |
9,425.1450 XRP |
1.3968 USDC |
1.3854 USDC |
1.4032 USDC |
1.4032 USDC |
| 2026-03-13 |
1.4208 USDC |
44,626.6580 XRP |
1.3840 USDC |
1.3840 USDC |
1.4500 USDC |
1.3987 USDC |
| 2026-03-12 |
1.3804 USDC |
52,053.7570 XRP |
1.3850 USDC |
1.3643 USDC |
1.3927 USDC |
1.3846 USDC |
| 2026-03-11 |
1.3886 USDC |
22,027.5240 XRP |
1.3891 USDC |
1.3764 USDC |
1.4036 USDC |
1.3894 USDC |
| 2026-03-10 |
1.3857 USDC |
9,645.0600 XRP |
1.3661 USDC |
1.3612 USDC |
1.4351 USDC |
1.3886 USDC |
| 2026-03-09 |
1.3627 USDC |
22,224.7680 XRP |
1.3499 USDC |
1.3389 USDC |
1.3828 USDC |
1.3657 USDC |
| 2026-03-08 |
1.3496 USDC |
5,062.7230 XRP |
1.3589 USDC |
1.3252 USDC |
1.3698 USDC |
1.3441 USDC |
| 2026-03-07 |
1.3591 USDC |
685.8390 XRP |
1.3630 USDC |
1.3571 USDC |
1.3630 USDC |
1.3581 USDC |
| 2026-03-06 |
1.4036 USDC |
4,019.4160 XRP |
1.4139 USDC |
1.3517 USDC |
1.4139 USDC |
1.3644 USDC |
| 2026-03-05 |
1.4219 USDC |
11,907.7580 XRP |
1.4249 USDC |
1.3994 USDC |
1.4440 USDC |
1.4164 USDC |
| 2026-03-04 |
1.4393 USDC |
27,388.5630 XRP |
1.3662 USDC |
1.3486 USDC |
1.4609 USDC |
1.4220 USDC |
| 2026-03-03 |
1.3700 USDC |
18,510.1180 XRP |
1.3933 USDC |
1.3464 USDC |
1.4033 USDC |
1.3617 USDC |
| 2026-03-02 |
1.3751 USDC |
20,449.5690 XRP |
1.3555 USDC |
1.3389 USDC |
1.4144 USDC |
1.3937 USDC |
| 2026-03-01 |
1.3653 USDC |
11,090.7410 XRP |
1.3700 USDC |
1.3428 USDC |
1.4280 USDC |
1.3562 USDC |
| 2026-02-28 |
1.3192 USDC |
39,816.8610 XRP |
1.3592 USDC |
1.2720 USDC |
1.3770 USDC |
1.3730 USDC |
| 2026-02-27 |
1.3752 USDC |
55,010.7160 XRP |
1.4011 USDC |
1.3390 USDC |
1.4150 USDC |
1.3535 USDC |
| 2026-02-26 |
1.4285 USDC |
19,342.8440 XRP |
1.4340 USDC |
1.3850 USDC |
1.4650 USDC |
1.3980 USDC |
| 2026-02-25 |
1.4173 USDC |
15,437.6200 XRP |
1.3954 USDC |
1.3583 USDC |
1.4760 USDC |
1.4650 USDC |