Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
2.3061 USDC |
147,975.7090 XRP |
2.0980 USDC |
2.0888 USDC |
2.3348 USDC |
2.3302 USDC |
| 2026-01-04 |
2.0743 USDC |
1,031.2640 XRP |
2.0236 USDC |
2.0236 USDC |
2.1154 USDC |
2.0949 USDC |
| 2026-01-03 |
2.0165 USDC |
14,156.1040 XRP |
2.0291 USDC |
1.9994 USDC |
2.0291 USDC |
2.0017 USDC |
| 2026-01-02 |
1.9066 USDC |
10,549.7870 XRP |
1.8770 USDC |
1.8718 USDC |
1.9952 USDC |
1.9861 USDC |
| 2026-01-01 |
1.8384 USDC |
22,726.6730 XRP |
1.8282 USDC |
1.8263 USDC |
1.8741 USDC |
1.8741 USDC |
| 2025-12-31 |
1.8628 USDC |
60,028.5990 XRP |
1.8707 USDC |
1.8279 USDC |
1.8763 USDC |
1.8388 USDC |
| 2025-12-30 |
1.8637 USDC |
18,826.3880 XRP |
1.8486 USDC |
1.8486 USDC |
1.8719 USDC |
1.8706 USDC |
| 2025-12-29 |
1.8964 USDC |
9,109.6720 XRP |
1.8922 USDC |
1.8529 USDC |
1.9041 USDC |
1.8529 USDC |
| 2025-12-28 |
1.8671 USDC |
4,349.2870 XRP |
1.8652 USDC |
1.8536 USDC |
1.8675 USDC |
1.8536 USDC |
| 2025-12-27 |
1.8454 USDC |
72.2000 XRP |
1.8454 USDC |
1.8454 USDC |
1.8454 USDC |
1.8454 USDC |
| 2025-12-26 |
1.8383 USDC |
2,285.0320 XRP |
1.8597 USDC |
1.8340 USDC |
1.8597 USDC |
1.8418 USDC |
| 2025-12-25 |
1.8647 USDC |
3,089.3480 XRP |
1.8647 USDC |
1.8647 USDC |
1.8647 USDC |
1.8647 USDC |
| 2025-12-24 |
1.8655 USDC |
6,766.6120 XRP |
1.8721 USDC |
1.8535 USDC |
1.8782 USDC |
1.8598 USDC |
| 2025-12-23 |
1.8807 USDC |
4,208.7770 XRP |
1.9041 USDC |
1.8691 USDC |
1.9041 USDC |
1.8782 USDC |
| 2025-12-22 |
1.9275 USDC |
2,247.8210 XRP |
1.9088 USDC |
1.8944 USDC |
1.9329 USDC |
1.8944 USDC |
| 2025-12-21 |
1.9169 USDC |
412.6880 XRP |
1.9310 USDC |
1.9002 USDC |
1.9310 USDC |
1.9185 USDC |
| 2025-12-20 |
1.9314 USDC |
217,282.1280 XRP |
1.9425 USDC |
1.9187 USDC |
1.9425 USDC |
1.9324 USDC |
| 2025-12-19 |
1.7925 USDC |
43,324.6110 XRP |
1.8059 USDC |
1.7715 USDC |
1.9085 USDC |
1.9081 USDC |
| 2025-12-18 |
1.8595 USDC |
246,529.8610 XRP |
1.8657 USDC |
1.8069 USDC |
1.9179 USDC |
1.8069 USDC |
| 2025-12-17 |
1.9241 USDC |
144,037.0680 XRP |
1.9209 USDC |
1.8564 USDC |
1.9258 USDC |
1.8751 USDC |
| 2025-12-16 |
1.8986 USDC |
7,862.1860 XRP |
1.8866 USDC |
1.8777 USDC |
1.9300 USDC |
1.9236 USDC |
| 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 |