Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-26 |
1.0970 USDC |
3,818.3960 XRP |
1.0988 USDC |
1.0954 USDC |
1.0998 USDC |
1.0960 USDC |
| 2026-07-25 |
1.0917 USDC |
6,260.9550 XRP |
1.0915 USDC |
1.0853 USDC |
1.1061 USDC |
1.0973 USDC |
| 2026-07-24 |
1.0961 USDC |
44,763.2250 XRP |
1.1059 USDC |
1.0847 USDC |
1.1128 USDC |
1.0888 USDC |
| 2026-07-23 |
1.1212 USDC |
48,752.3760 XRP |
1.1335 USDC |
1.1018 USDC |
1.1363 USDC |
1.1135 USDC |
| 2026-07-22 |
1.1443 USDC |
14,043.7010 XRP |
1.1421 USDC |
1.1282 USDC |
1.1560 USDC |
1.1407 USDC |
| 2026-07-21 |
1.1400 USDC |
31,482.9680 XRP |
1.1165 USDC |
1.1126 USDC |
1.1577 USDC |
1.1383 USDC |
| 2026-07-20 |
1.1025 USDC |
39,346.9850 XRP |
1.1024 USDC |
1.0850 USDC |
1.1194 USDC |
1.1179 USDC |
| 2026-07-19 |
1.0921 USDC |
10,554.5550 XRP |
1.0935 USDC |
1.0907 USDC |
1.0963 USDC |
1.0963 USDC |
| 2026-07-18 |
1.0872 USDC |
4,065.7130 XRP |
1.0880 USDC |
1.0847 USDC |
1.0898 USDC |
1.0895 USDC |
| 2026-07-17 |
1.0829 USDC |
18,346.4970 XRP |
1.0859 USDC |
1.0714 USDC |
1.0913 USDC |
1.0885 USDC |
| 2026-07-16 |
1.1026 USDC |
26,429.1050 XRP |
1.1119 USDC |
1.0870 USDC |
1.1157 USDC |
1.0870 USDC |
| 2026-07-15 |
1.1186 USDC |
41,928.3430 XRP |
1.1098 USDC |
1.1017 USDC |
1.1275 USDC |
1.1169 USDC |
| 2026-07-14 |
1.1034 USDC |
20,956.5970 XRP |
1.0673 USDC |
1.0667 USDC |
1.1190 USDC |
1.1078 USDC |
| 2026-07-13 |
1.0758 USDC |
48,923.3810 XRP |
1.0979 USDC |
1.0572 USDC |
1.0979 USDC |
1.0598 USDC |
| 2026-07-12 |
1.0941 USDC |
6,153.8210 XRP |
1.0935 USDC |
1.0857 USDC |
1.1031 USDC |
1.0865 USDC |
| 2026-07-11 |
1.1117 USDC |
3,736.7350 XRP |
1.1061 USDC |
1.1008 USDC |
1.1168 USDC |
1.1008 USDC |
| 2026-07-10 |
1.1091 USDC |
7,900.1280 XRP |
1.0914 USDC |
1.0914 USDC |
1.1151 USDC |
1.1045 USDC |
| 2026-07-09 |
1.0925 USDC |
9,169.8200 XRP |
1.0881 USDC |
1.0826 USDC |
1.1010 USDC |
1.0936 USDC |
| 2026-07-08 |
1.0801 USDC |
17,979.4270 XRP |
1.1135 USDC |
1.0760 USDC |
1.1135 USDC |
1.0852 USDC |
| 2026-07-07 |
1.1249 USDC |
12,351.5510 XRP |
1.1401 USDC |
1.1164 USDC |
1.1401 USDC |
1.1164 USDC |
| 2026-07-06 |
1.1391 USDC |
19,653.1140 XRP |
1.1519 USDC |
1.1107 USDC |
1.1598 USDC |
1.1536 USDC |
| 2026-07-05 |
1.1404 USDC |
17,772.1930 XRP |
1.1559 USDC |
1.1302 USDC |
1.1559 USDC |
1.1544 USDC |
| 2026-07-04 |
1.1653 USDC |
26,090.6200 XRP |
1.1397 USDC |
1.1344 USDC |
1.1791 USDC |
1.1680 USDC |
| 2026-07-03 |
1.1254 USDC |
19,228.5530 XRP |
1.0840 USDC |
1.0840 USDC |
1.1383 USDC |
1.1347 USDC |
| 2026-07-02 |
1.0889 USDC |
25,671.7750 XRP |
1.0451 USDC |
1.0451 USDC |
1.1083 USDC |
1.0812 USDC |
| 2026-07-01 |
1.0427 USDC |
5,821.9430 XRP |
1.0375 USDC |
1.0245 USDC |
1.0668 USDC |
1.0668 USDC |
| 2026-06-30 |
1.0390 USDC |
58,960.6790 XRP |
1.0490 USDC |
1.0310 USDC |
1.0490 USDC |
1.0379 USDC |
| 2026-06-29 |
1.0550 USDC |
12,718.4160 XRP |
1.0429 USDC |
1.0424 USDC |
1.0650 USDC |
1.0621 USDC |
| 2026-06-28 |
1.0485 USDC |
12,144.6460 XRP |
1.0475 USDC |
1.0338 USDC |
1.0537 USDC |
1.0338 USDC |
| 2026-06-27 |
1.0545 USDC |
25,910.5090 XRP |
1.0455 USDC |
1.0455 USDC |
1.0749 USDC |
1.0480 USDC |
| 2026-06-26 |
1.0353 USDC |
196,990.1350 XRP |
1.0295 USDC |
1.0170 USDC |
1.0517 USDC |
1.0468 USDC |
| 2026-06-25 |
1.0366 USDC |
57,654.5650 XRP |
1.0747 USDC |
1.0180 USDC |
1.0867 USDC |
1.0382 USDC |
| 2026-06-24 |
1.0767 USDC |
80,592.6600 XRP |
1.1114 USDC |
1.0491 USDC |
1.1118 USDC |
1.0700 USDC |
| 2026-06-23 |
1.1028 USDC |
72,087.6130 XRP |
1.1263 USDC |
1.0950 USDC |
1.1274 USDC |
1.1031 USDC |
| 2026-06-22 |
1.1355 USDC |
29,680.0110 XRP |
1.1312 USDC |
1.1285 USDC |
1.1594 USDC |
1.1301 USDC |
| 2026-06-21 |
1.1385 USDC |
23,602.2690 XRP |
1.1435 USDC |
1.1229 USDC |
1.1501 USDC |
1.1245 USDC |
| 2026-06-20 |
1.1459 USDC |
12,571.5790 XRP |
1.1412 USDC |
1.1358 USDC |
1.1513 USDC |
1.1501 USDC |
| 2026-06-19 |
1.1309 USDC |
84,862.9620 XRP |
1.1489 USDC |
1.1206 USDC |
1.1489 USDC |
1.1339 USDC |
| 2026-06-18 |
1.1572 USDC |
55,820.1190 XRP |
1.1889 USDC |
1.1322 USDC |
1.1904 USDC |
1.1432 USDC |
| 2026-06-17 |
1.2042 USDC |
30,711.7210 XRP |
1.2161 USDC |
1.1792 USDC |
1.2248 USDC |
1.1868 USDC |
| 2026-06-16 |
1.2212 USDC |
58,292.4200 XRP |
1.2390 USDC |
1.2076 USDC |
1.2478 USDC |
1.2164 USDC |
| 2026-06-15 |
1.2604 USDC |
212,130.3020 XRP |
1.1801 USDC |
1.1786 USDC |
1.2916 USDC |
1.2431 USDC |
| 2026-06-14 |
1.1559 USDC |
12,821.8220 XRP |
1.1480 USDC |
1.1346 USDC |
1.1867 USDC |
1.1867 USDC |
| 2026-06-13 |
1.1431 USDC |
20,529.1900 XRP |
1.1311 USDC |
1.1311 USDC |
1.1565 USDC |
1.1504 USDC |
| 2026-06-12 |
1.1367 USDC |
58,900.0070 XRP |
1.1430 USDC |
1.1281 USDC |
1.1497 USDC |
1.1329 USDC |
| 2026-06-11 |
1.1179 USDC |
74,770.6730 XRP |
1.0986 USDC |
1.0972 USDC |
1.1463 USDC |
1.1401 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 |