Identifier on Bitstamp: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
2.8172 USDC |
14,214.4050 XRP |
2.8228 USDC |
2.7927 USDC |
2.8283 USDC |
2.8052 USDC |
| 2025-09-05 |
2.8023 USDC |
13,834.6940 XRP |
2.7901 USDC |
2.7901 USDC |
2.8745 USDC |
2.8181 USDC |
| 2025-09-04 |
2.8395 USDC |
2,241.9510 XRP |
2.8404 USDC |
2.8194 USDC |
2.8469 USDC |
2.8194 USDC |
| 2025-09-03 |
2.8516 USDC |
968.5270 XRP |
2.8440 USDC |
2.8155 USDC |
2.8744 USDC |
2.8515 USDC |
| 2025-09-02 |
2.8062 USDC |
3,989.7870 XRP |
2.8058 USDC |
2.7800 USDC |
2.8575 USDC |
2.8575 USDC |
| 2025-09-01 |
2.7592 USDC |
6,793.8400 XRP |
2.7396 USDC |
2.7171 USDC |
2.8111 USDC |
2.7523 USDC |
| 2025-08-31 |
2.8189 USDC |
6,219.0810 XRP |
2.8571 USDC |
2.7968 USDC |
2.8571 USDC |
2.7968 USDC |
| 2025-08-30 |
2.8092 USDC |
6,799.4820 XRP |
2.8219 USDC |
2.7854 USDC |
2.8219 USDC |
2.8133 USDC |
| 2025-08-29 |
2.8835 USDC |
62,611.3030 XRP |
2.9112 USDC |
2.8000 USDC |
2.9139 USDC |
2.8000 USDC |
| 2025-08-28 |
2.9999 USDC |
2,687.2960 XRP |
2.9978 USDC |
2.9774 USDC |
3.0091 USDC |
2.9774 USDC |
| 2025-08-27 |
2.9976 USDC |
8,571.8430 XRP |
3.0242 USDC |
2.9777 USDC |
3.0294 USDC |
3.0075 USDC |
| 2025-08-26 |
2.9096 USDC |
9,029.2400 XRP |
2.8854 USDC |
2.8522 USDC |
3.0534 USDC |
3.0520 USDC |
| 2025-08-25 |
2.9787 USDC |
27,502.2620 XRP |
3.0356 USDC |
2.8432 USDC |
3.0356 USDC |
2.8472 USDC |
| 2025-08-24 |
3.0311 USDC |
429,455.0860 XRP |
3.0382 USDC |
2.9938 USDC |
3.1000 USDC |
3.0190 USDC |
| 2025-08-23 |
3.0303 USDC |
559.2460 XRP |
3.0536 USDC |
3.0157 USDC |
3.0536 USDC |
3.0324 USDC |
| 2025-08-22 |
3.0108 USDC |
52,680.0160 XRP |
2.8739 USDC |
2.7791 USDC |
3.1015 USDC |
3.1003 USDC |
| 2025-08-21 |
2.9165 USDC |
25,437.4100 XRP |
2.9300 USDC |
2.8526 USDC |
2.9300 USDC |
2.8576 USDC |
| 2025-08-20 |
2.8948 USDC |
3,486.2370 XRP |
2.8613 USDC |
2.8613 USDC |
2.9839 USDC |
2.9839 USDC |
| 2025-08-19 |
2.9528 USDC |
4,003.7940 XRP |
2.9966 USDC |
2.8842 USDC |
3.0281 USDC |
2.8861 USDC |
| 2025-08-18 |
3.0186 USDC |
435.2610 XRP |
3.0680 USDC |
2.9463 USDC |
3.0934 USDC |
3.0934 USDC |
| 2025-08-17 |
3.0933 USDC |
1,849.0870 XRP |
3.1134 USDC |
3.0897 USDC |
3.1310 USDC |
3.0897 USDC |
| 2025-08-16 |
3.1323 USDC |
271.1190 XRP |
3.1274 USDC |
3.1086 USDC |
3.1485 USDC |
3.1086 USDC |
| 2025-08-15 |
3.0833 USDC |
14,243.5750 XRP |
3.1244 USDC |
3.0117 USDC |
3.1244 USDC |
3.0643 USDC |
| 2025-08-14 |
3.1064 USDC |
16,876.7590 XRP |
3.3391 USDC |
3.0000 USDC |
3.3499 USDC |
3.0725 USDC |
| 2025-08-13 |
3.2759 USDC |
3,578.6220 XRP |
3.2314 USDC |
3.2301 USDC |
3.2935 USDC |
3.2676 USDC |
| 2025-08-12 |
3.3163 USDC |
530.5230 XRP |
3.3391 USDC |
3.2015 USDC |
3.3391 USDC |
3.2314 USDC |
| 2025-08-11 |
0.0000 USDC |
0.0000 XRP |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
3.0000 USDC |
| 2025-08-10 |
0.0000 USDC |
0.0000 XRP |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
3.0000 USDC |
| 2025-08-09 |
0.0000 USDC |
0.0000 XRP |
0.0000 USDC |
0.0000 USDC |
0.0000 USDC |
3.0000 USDC |