Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
2.6382 USDC |
22,647.0420 XRP |
2.6206 USDC |
2.6067 USDC |
2.6416 USDC |
2.6414 USDC |
| 2025-10-25 |
2.5986 USDC |
11,920.8510 XRP |
2.5507 USDC |
2.4476 USDC |
2.6337 USDC |
2.5995 USDC |
| 2025-10-24 |
2.4752 USDC |
75,339.7530 XRP |
2.4358 USDC |
2.4358 USDC |
2.4986 USDC |
2.4745 USDC |
| 2025-10-23 |
2.3963 USDC |
4,905.5260 XRP |
2.3692 USDC |
2.3692 USDC |
2.4146 USDC |
2.3962 USDC |
| 2025-10-22 |
2.3868 USDC |
12,584.9730 XRP |
2.4069 USDC |
2.3796 USDC |
2.4667 USDC |
2.3933 USDC |
| 2025-10-21 |
2.4967 USDC |
11,834.5170 XRP |
2.4096 USDC |
2.4096 USDC |
2.5196 USDC |
2.4605 USDC |
| 2025-10-20 |
2.4661 USDC |
34,461.2140 XRP |
2.4704 USDC |
2.4326 USDC |
2.5091 USDC |
2.5091 USDC |
| 2025-10-19 |
2.3880 USDC |
18.7760 XRP |
2.3733 USDC |
2.3733 USDC |
2.4045 USDC |
2.4045 USDC |
| 2025-10-18 |
2.3574 USDC |
1,387.9270 XRP |
2.3289 USDC |
2.3289 USDC |
2.3753 USDC |
2.3640 USDC |
| 2025-10-17 |
2.2687 USDC |
206,028.5040 XRP |
2.3337 USDC |
2.1832 USDC |
2.3832 USDC |
2.3160 USDC |
| 2025-10-16 |
2.3858 USDC |
44,190.1940 XRP |
2.4237 USDC |
2.3000 USDC |
2.4529 USDC |
2.3202 USDC |
| 2025-10-15 |
2.4495 USDC |
24,663.2620 XRP |
2.4892 USDC |
2.3785 USDC |
2.5059 USDC |
2.4160 USDC |
| 2025-10-14 |
2.4929 USDC |
25,287.7270 XRP |
2.5924 USDC |
2.4299 USDC |
2.5924 USDC |
2.4995 USDC |
| 2025-10-13 |
2.6128 USDC |
15,577.9430 XRP |
2.5453 USDC |
2.5443 USDC |
2.6423 USDC |
2.6344 USDC |
| 2025-10-12 |
2.4573 USDC |
22,393.0330 XRP |
2.3285 USDC |
2.3285 USDC |
2.5756 USDC |
2.5324 USDC |
| 2025-10-11 |
2.4194 USDC |
110,393.1480 XRP |
2.4000 USDC |
2.2764 USDC |
2.4991 USDC |
2.3801 USDC |
| 2025-10-10 |
2.2356 USDC |
181,929.0740 XRP |
2.8132 USDC |
1.6180 USDC |
2.8318 USDC |
2.2833 USDC |
| 2025-10-09 |
2.8188 USDC |
14,430.8100 XRP |
2.8310 USDC |
2.7900 USDC |
2.9037 USDC |
2.8079 USDC |
| 2025-10-08 |
2.8720 USDC |
8,404.7620 XRP |
2.8763 USDC |
2.8469 USDC |
2.9116 USDC |
2.9116 USDC |
| 2025-10-07 |
2.9094 USDC |
19,016.1360 XRP |
2.9844 USDC |
2.8603 USDC |
2.9904 USDC |
2.8603 USDC |
| 2025-10-06 |
2.9946 USDC |
11,097.2930 XRP |
2.9793 USDC |
2.9701 USDC |
3.0454 USDC |
3.0253 USDC |
| 2025-10-05 |
3.0296 USDC |
2,188.4670 XRP |
3.0383 USDC |
2.9542 USDC |
3.0640 USDC |
2.9542 USDC |
| 2025-10-04 |
2.9955 USDC |
2,071.4860 XRP |
3.0349 USDC |
2.9414 USDC |
3.0350 USDC |
2.9580 USDC |
| 2025-10-03 |
3.0458 USDC |
11,159.6640 XRP |
3.0376 USDC |
3.0222 USDC |
3.0909 USDC |
3.0500 USDC |
| 2025-10-02 |
3.0430 USDC |
24,271.4360 XRP |
2.9900 USDC |
2.9818 USDC |
3.0985 USDC |
3.0720 USDC |
| 2025-10-01 |
2.8554 USDC |
8,118.5420 XRP |
2.8316 USDC |
2.8297 USDC |
2.9415 USDC |
2.9415 USDC |
| 2025-09-30 |
2.8453 USDC |
4,217.0470 XRP |
2.8262 USDC |
2.8262 USDC |
2.8697 USDC |
2.8655 USDC |
| 2025-09-29 |
2.8736 USDC |
33,366.0360 XRP |
2.8661 USDC |
2.8483 USDC |
2.9242 USDC |
2.9011 USDC |
| 2025-09-28 |
2.8484 USDC |
13,037.2260 XRP |
2.8058 USDC |
2.7966 USDC |
2.8498 USDC |
2.8483 USDC |
| 2025-09-27 |
2.7848 USDC |
1,377.8600 XRP |
2.7881 USDC |
2.7740 USDC |
2.7881 USDC |
2.7740 USDC |
| 2025-09-26 |
2.7451 USDC |
31,075.7970 XRP |
2.7563 USDC |
2.7223 USDC |
2.7785 USDC |
2.7784 USDC |
| 2025-09-25 |
2.8159 USDC |
20,708.2620 XRP |
2.9200 USDC |
2.7504 USDC |
2.9200 USDC |
2.7543 USDC |
| 2025-09-24 |
2.9202 USDC |
10,806.3580 XRP |
2.8822 USDC |
2.8754 USDC |
2.9642 USDC |
2.9642 USDC |
| 2025-09-23 |
2.8688 USDC |
1,163.8430 XRP |
2.8222 USDC |
2.8222 USDC |
2.8826 USDC |
2.8534 USDC |
| 2025-09-22 |
2.7995 USDC |
33,992.1880 XRP |
2.9240 USDC |
2.7001 USDC |
2.9240 USDC |
2.8404 USDC |
| 2025-09-21 |
2.9729 USDC |
0.8680 XRP |
2.9729 USDC |
2.9729 USDC |
2.9729 USDC |
2.9729 USDC |
| 2025-09-20 |
2.9863 USDC |
342.6330 XRP |
2.9886 USDC |
2.9729 USDC |
3.0065 USDC |
2.9729 USDC |
| 2025-09-19 |
3.0391 USDC |
4,960.8360 XRP |
3.0772 USDC |
3.0011 USDC |
3.0772 USDC |
3.0012 USDC |
| 2025-09-18 |
3.1191 USDC |
150,823.9510 XRP |
3.0618 USDC |
3.0588 USDC |
3.1192 USDC |
3.0588 USDC |
| 2025-09-17 |
3.0154 USDC |
6,486.9960 XRP |
3.0150 USDC |
2.9827 USDC |
3.0590 USDC |
3.0590 USDC |
| 2025-09-16 |
3.0332 USDC |
10,049.5680 XRP |
3.0080 USDC |
3.0080 USDC |
3.0562 USDC |
3.0450 USDC |
| 2025-09-15 |
2.9928 USDC |
6,884.6540 XRP |
3.0522 USDC |
2.9790 USDC |
3.0522 USDC |
2.9921 USDC |
| 2025-09-14 |
3.0550 USDC |
1,323.5270 XRP |
3.0948 USDC |
3.0229 USDC |
3.0961 USDC |
3.0273 USDC |
| 2025-09-13 |
3.1072 USDC |
4,643.2290 XRP |
3.1055 USDC |
3.0506 USDC |
3.1682 USDC |
3.0952 USDC |
| 2025-09-12 |
3.0521 USDC |
1,495.0790 XRP |
3.0604 USDC |
3.0000 USDC |
3.1059 USDC |
3.1059 USDC |
| 2025-09-11 |
2.9792 USDC |
1,040.3640 XRP |
2.9919 USDC |
2.9592 USDC |
3.0084 USDC |
3.0035 USDC |
| 2025-09-10 |
2.9976 USDC |
182,798.1340 XRP |
2.9583 USDC |
2.9583 USDC |
3.0186 USDC |
2.9749 USDC |
| 2025-09-09 |
3.0165 USDC |
186,789.3700 XRP |
3.0000 USDC |
2.9451 USDC |
3.0226 USDC |
2.9650 USDC |
| 2025-09-08 |
2.9160 USDC |
1,875.3100 XRP |
2.8806 USDC |
2.8774 USDC |
2.9831 USDC |
2.9786 USDC |
| 2025-09-07 |
2.8480 USDC |
3,131.0870 XRP |
2.8116 USDC |
2.8116 USDC |
2.9098 USDC |
2.8925 USDC |