Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
1.3528 USDC |
13,692.4600 XRP |
1.3572 USDC |
1.3234 USDC |
1.3651 USDC |
1.3583 USDC |
| 2026-02-23 |
1.3683 USDC |
34,207.0250 XRP |
1.3714 USDC |
1.3380 USDC |
1.4188 USDC |
1.3645 USDC |
| 2026-02-22 |
1.4087 USDC |
4,297.9530 XRP |
1.4275 USDC |
1.3878 USDC |
1.4275 USDC |
1.3886 USDC |
| 2026-02-21 |
1.4377 USDC |
26,693.6980 XRP |
1.4300 USDC |
1.4245 USDC |
1.4562 USDC |
1.4430 USDC |
| 2026-02-20 |
1.4143 USDC |
37,857.5010 XRP |
1.4167 USDC |
1.3776 USDC |
1.4329 USDC |
1.4213 USDC |
| 2026-02-19 |
1.4105 USDC |
16,769.7940 XRP |
1.4249 USDC |
1.3776 USDC |
1.4339 USDC |
1.4043 USDC |
| 2026-02-18 |
1.4573 USDC |
19,123.4310 XRP |
1.4764 USDC |
1.4121 USDC |
1.4871 USDC |
1.4187 USDC |
| 2026-02-17 |
1.4703 USDC |
11,083.0490 XRP |
1.4861 USDC |
1.4408 USDC |
1.4921 USDC |
1.4810 USDC |
| 2026-02-16 |
1.4849 USDC |
11,867.5860 XRP |
1.4804 USDC |
1.4533 USDC |
1.5088 USDC |
1.4809 USDC |
| 2026-02-15 |
1.5308 USDC |
9,062.3520 XRP |
1.5216 USDC |
1.4484 USDC |
1.6574 USDC |
1.4707 USDC |
| 2026-02-14 |
1.4085 USDC |
146,826.3800 XRP |
1.4152 USDC |
1.4000 USDC |
1.4962 USDC |
1.4927 USDC |
| 2026-02-13 |
1.3997 USDC |
137,393.7220 XRP |
1.3604 USDC |
1.3549 USDC |
1.4222 USDC |
1.4048 USDC |
| 2026-02-12 |
1.3677 USDC |
93,526.1650 XRP |
1.3715 USDC |
1.3520 USDC |
1.3985 USDC |
1.3529 USDC |
| 2026-02-11 |
1.3718 USDC |
47,714.7580 XRP |
1.4060 USDC |
1.3452 USDC |
1.4086 USDC |
1.3765 USDC |
| 2026-02-10 |
1.4264 USDC |
26,876.9430 XRP |
1.4376 USDC |
1.3938 USDC |
1.4468 USDC |
1.3970 USDC |
| 2026-02-09 |
1.4336 USDC |
85,859.6250 XRP |
1.4273 USDC |
1.3772 USDC |
1.4565 USDC |
1.4486 USDC |
| 2026-02-08 |
1.4321 USDC |
119,348.0940 XRP |
1.4230 USDC |
1.3930 USDC |
1.4617 USDC |
1.4617 USDC |
| 2026-02-07 |
1.4349 USDC |
156,497.5630 XRP |
1.4505 USDC |
1.3868 USDC |
1.4876 USDC |
1.4337 USDC |
| 2026-02-06 |
1.4724 USDC |
697,553.8190 XRP |
1.2117 USDC |
1.1420 USDC |
1.5394 USDC |
1.4593 USDC |
| 2026-02-05 |
1.3407 USDC |
235,360.0070 XRP |
1.5057 USDC |
1.1372 USDC |
1.5181 USDC |
1.2256 USDC |
| 2026-02-04 |
1.5119 USDC |
279,490.8250 XRP |
1.5786 USDC |
1.4950 USDC |
1.6000 USDC |
1.5121 USDC |
| 2026-02-03 |
1.5418 USDC |
633,764.8370 XRP |
1.6167 USDC |
1.5287 USDC |
1.6236 USDC |
1.6208 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 |