Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |