Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.9431 USDC |
170,125.3170 XRP |
1.9802 USDC |
1.8873 USDC |
2.0059 USDC |
1.8921 USDC |
| 2025-12-14 |
1.9919 USDC |
28,512.6590 XRP |
2.0259 USDC |
1.9879 USDC |
2.0259 USDC |
1.9895 USDC |
| 2025-12-13 |
2.0287 USDC |
1,322.1360 XRP |
2.0089 USDC |
2.0089 USDC |
2.0383 USDC |
2.0244 USDC |
| 2025-12-12 |
2.0054 USDC |
7,210.9890 XRP |
2.0382 USDC |
1.9907 USDC |
2.0442 USDC |
2.0046 USDC |
| 2025-12-11 |
2.0017 USDC |
137,512.8130 XRP |
2.0374 USDC |
1.9900 USDC |
2.0374 USDC |
2.0141 USDC |
| 2025-12-10 |
2.0650 USDC |
113,338.4570 XRP |
2.0889 USDC |
2.0625 USDC |
2.1135 USDC |
2.0838 USDC |
| 2025-12-09 |
2.0803 USDC |
13,711.3110 XRP |
2.0719 USDC |
2.0525 USDC |
2.1704 USDC |
2.1185 USDC |
| 2025-12-08 |
2.0806 USDC |
10,017.8140 XRP |
2.0844 USDC |
2.0721 USDC |
2.0972 USDC |
2.0778 USDC |
| 2025-12-07 |
2.0391 USDC |
216,932.9080 XRP |
2.0330 USDC |
2.0151 USDC |
2.0918 USDC |
2.0917 USDC |
| 2025-12-06 |
2.0278 USDC |
12,253.4630 XRP |
2.0283 USDC |
2.0249 USDC |
2.0382 USDC |
2.0328 USDC |
| 2025-12-05 |
2.0322 USDC |
12,039.8250 XRP |
2.0921 USDC |
2.0236 USDC |
2.0921 USDC |
2.0280 USDC |
| 2025-12-04 |
2.1607 USDC |
211,725.5120 XRP |
2.1997 USDC |
2.0921 USDC |
2.1997 USDC |
2.0921 USDC |
| 2025-12-03 |
2.1683 USDC |
10,881.8330 XRP |
2.1451 USDC |
2.1451 USDC |
2.1894 USDC |
2.1753 USDC |
| 2025-12-02 |
2.1103 USDC |
9,767.6550 XRP |
2.0129 USDC |
2.0129 USDC |
2.1527 USDC |
2.1402 USDC |
| 2025-12-01 |
2.0811 USDC |
17,229.6940 XRP |
2.0919 USDC |
1.9939 USDC |
2.1914 USDC |
2.0434 USDC |
| 2025-11-30 |
2.1948 USDC |
4,929.8690 XRP |
2.1970 USDC |
2.1892 USDC |
2.2108 USDC |
2.1914 USDC |
| 2025-11-29 |
2.2031 USDC |
6,781.4790 XRP |
2.1867 USDC |
2.1867 USDC |
2.2189 USDC |
2.2000 USDC |
| 2025-11-28 |
2.1889 USDC |
23,806.9670 XRP |
2.2016 USDC |
2.1715 USDC |
2.2512 USDC |
2.1766 USDC |
| 2025-11-27 |
2.2020 USDC |
11,013.9080 XRP |
2.1977 USDC |
2.1824 USDC |
2.2220 USDC |
2.2220 USDC |
| 2025-11-26 |
2.1850 USDC |
40,629.0310 XRP |
2.1926 USDC |
2.1599 USDC |
2.2399 USDC |
2.2399 USDC |
| 2025-11-25 |
2.1971 USDC |
182,158.1540 XRP |
2.2470 USDC |
2.1539 USDC |
2.2480 USDC |
2.1953 USDC |
| 2025-11-24 |
2.1914 USDC |
83,488.8570 XRP |
2.0917 USDC |
2.0446 USDC |
2.2750 USDC |
2.2385 USDC |
| 2025-11-23 |
2.0546 USDC |
34,986.3990 XRP |
1.9572 USDC |
1.9572 USDC |
2.0768 USDC |
2.0652 USDC |
| 2025-11-22 |
1.9302 USDC |
49,127.8370 XRP |
1.9536 USDC |
1.9000 USDC |
1.9610 USDC |
1.9431 USDC |
| 2025-11-21 |
1.9478 USDC |
119,876.0050 XRP |
2.0081 USDC |
1.8246 USDC |
2.0226 USDC |
1.9535 USDC |
| 2025-11-20 |
2.0307 USDC |
50,378.5900 XRP |
2.1133 USDC |
1.9001 USDC |
2.1363 USDC |
2.0112 USDC |
| 2025-11-19 |
2.0649 USDC |
87,526.4990 XRP |
2.2000 USDC |
2.0281 USDC |
2.2064 USDC |
2.0766 USDC |
| 2025-11-18 |
2.1832 USDC |
1,053.6530 XRP |
2.1380 USDC |
2.1380 USDC |
2.2081 USDC |
2.2081 USDC |
| 2025-11-17 |
2.2411 USDC |
8,702.5320 XRP |
2.2381 USDC |
2.1381 USDC |
2.3000 USDC |
2.1381 USDC |
| 2025-11-16 |
2.1732 USDC |
24,269.5820 XRP |
2.2374 USDC |
2.1548 USDC |
2.2646 USDC |
2.1957 USDC |
| 2025-11-15 |
2.2539 USDC |
1,028.7150 XRP |
2.2616 USDC |
2.2412 USDC |
2.2616 USDC |
2.2412 USDC |
| 2025-11-14 |
2.2862 USDC |
6,696.2160 XRP |
2.2942 USDC |
2.2540 USDC |
2.3018 USDC |
2.2705 USDC |
| 2025-11-13 |
2.3958 USDC |
56,249.5350 XRP |
2.4900 USDC |
2.2601 USDC |
2.4900 USDC |
2.2914 USDC |
| 2025-11-12 |
2.3971 USDC |
13,531.4450 XRP |
2.4050 USDC |
2.3324 USDC |
2.4357 USDC |
2.3557 USDC |
| 2025-11-11 |
2.4584 USDC |
2,100.4160 XRP |
2.5289 USDC |
2.3750 USDC |
2.5324 USDC |
2.3750 USDC |
| 2025-11-10 |
2.5353 USDC |
49,084.7580 XRP |
2.4701 USDC |
2.4436 USDC |
2.5999 USDC |
2.5510 USDC |
| 2025-11-09 |
2.3140 USDC |
4,834.5850 XRP |
2.2642 USDC |
2.2556 USDC |
2.3742 USDC |
2.3742 USDC |
| 2025-11-08 |
2.3160 USDC |
13,394.0490 XRP |
2.3079 USDC |
2.2485 USDC |
2.3231 USDC |
2.2555 USDC |
| 2025-11-07 |
2.1938 USDC |
68,706.9870 XRP |
2.2176 USDC |
2.1560 USDC |
2.3466 USDC |
2.3367 USDC |
| 2025-11-06 |
2.2586 USDC |
31,584.0240 XRP |
2.3343 USDC |
2.2080 USDC |
2.4066 USDC |
2.2080 USDC |
| 2025-11-05 |
2.2187 USDC |
58,103.4660 XRP |
2.1212 USDC |
2.1212 USDC |
2.3633 USDC |
2.3633 USDC |
| 2025-11-04 |
2.1947 USDC |
322,024.2740 XRP |
2.3427 USDC |
2.1000 USDC |
2.3427 USDC |
2.1631 USDC |
| 2025-11-03 |
2.3808 USDC |
14,203.3170 XRP |
2.5203 USDC |
2.3046 USDC |
2.5203 USDC |
2.3046 USDC |
| 2025-11-02 |
0.0000 USDC |
0.0000 XRP |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
2.5011 USDC |
| 2025-11-01 |
2.4999 USDC |
3,538.8050 XRP |
2.4998 USDC |
2.4824 USDC |
2.5027 USDC |
2.5011 USDC |
| 2025-10-31 |
2.5045 USDC |
18,983.8750 XRP |
2.4498 USDC |
2.4498 USDC |
2.5183 USDC |
2.5045 USDC |
| 2025-10-30 |
2.5035 USDC |
15,087.9770 XRP |
2.5632 USDC |
2.4129 USDC |
2.5632 USDC |
2.4217 USDC |
| 2025-10-29 |
2.5668 USDC |
15,756.1990 XRP |
2.6243 USDC |
2.5000 USDC |
2.6455 USDC |
2.5674 USDC |
| 2025-10-28 |
2.5772 USDC |
16,134.7160 XRP |
2.6256 USDC |
2.5001 USDC |
2.6706 USDC |
2.5001 USDC |
| 2025-10-27 |
2.6790 USDC |
17,721.2550 XRP |
2.6728 USDC |
2.6209 USDC |
2.7251 USDC |
2.6292 USDC |