Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0958 USDC |
66,736.2632 XRP |
2.0965 USDC |
2.0567 USDC |
2.1107 USDC |
2.0648 USDC |
| 2025-12-04 |
2.1405 USDC |
112,742.8534 XRP |
2.2029 USDC |
2.0722 USDC |
2.2086 USDC |
2.0967 USDC |
| 2025-12-03 |
2.1722 USDC |
106,689.0255 XRP |
2.1556 USDC |
2.1433 USDC |
2.2174 USDC |
2.1709 USDC |
| 2025-12-02 |
2.0924 USDC |
191,132.0740 XRP |
2.0257 USDC |
1.9957 USDC |
2.1792 USDC |
2.1555 USDC |
| 2025-12-01 |
2.0505 USDC |
276,802.2638 XRP |
2.1503 USDC |
1.9836 USDC |
2.1510 USDC |
2.0151 USDC |
| 2025-11-30 |
2.1988 USDC |
86,608.4731 XRP |
2.2015 USDC |
2.1844 USDC |
2.2116 USDC |
2.1969 USDC |
| 2025-11-29 |
2.1976 USDC |
81,189.3781 XRP |
2.1798 USDC |
2.1690 USDC |
2.2213 USDC |
2.2027 USDC |
| 2025-11-28 |
2.2023 USDC |
174,984.9493 XRP |
2.1993 USDC |
2.1614 USDC |
2.2750 USDC |
2.1860 USDC |
| 2025-11-27 |
2.2116 USDC |
95,453.7122 XRP |
2.2229 USDC |
2.1736 USDC |
2.2354 USDC |
2.2200 USDC |
| 2025-11-26 |
2.1813 USDC |
110,146.2823 XRP |
2.2004 USDC |
2.1462 USDC |
2.2482 USDC |
2.2452 USDC |
| 2025-11-25 |
2.2213 USDC |
189,311.8627 XRP |
2.2268 USDC |
2.1601 USDC |
2.2604 USDC |
2.2069 USDC |
| 2025-11-24 |
2.1299 USDC |
417,887.6773 XRP |
2.0423 USDC |
2.0244 USDC |
2.2854 USDC |
2.2419 USDC |
| 2025-11-23 |
2.0449 USDC |
191,399.1688 XRP |
1.9521 USDC |
1.9521 USDC |
2.0840 USDC |
2.0732 USDC |
| 2025-11-22 |
1.9329 USDC |
135,575.8945 XRP |
1.9507 USDC |
1.8902 USDC |
1.9625 USDC |
1.9274 USDC |
| 2025-11-21 |
1.9351 USDC |
784,084.0502 XRP |
2.0078 USDC |
1.8240 USDC |
2.0231 USDC |
1.9945 USDC |
| 2025-11-20 |
2.0583 USDC |
420,887.4408 XRP |
2.1009 USDC |
1.9760 USDC |
2.1472 USDC |
2.0420 USDC |
| 2025-11-19 |
2.1389 USDC |
328,097.0793 XRP |
2.2146 USDC |
2.0244 USDC |
2.2158 USDC |
2.0244 USDC |
| 2025-11-18 |
2.1628 USDC |
261,855.2180 XRP |
2.1623 USDC |
2.1075 USDC |
2.2378 USDC |
2.2235 USDC |
| 2025-11-17 |
2.2267 USDC |
343,657.2582 XRP |
2.2145 USDC |
2.1691 USDC |
2.3050 USDC |
2.1803 USDC |
| 2025-11-16 |
2.2186 USDC |
324,301.1462 XRP |
2.2334 USDC |
2.1574 USDC |
2.2774 USDC |
2.2248 USDC |
| 2025-11-15 |
2.2681 USDC |
94,992.3379 XRP |
2.2556 USDC |
2.2279 USDC |
2.2993 USDC |
2.2551 USDC |
| 2025-11-14 |
2.2927 USDC |
278,757.9870 XRP |
2.3157 USDC |
2.2258 USDC |
2.3384 USDC |
2.2796 USDC |
| 2025-11-13 |
2.4190 USDC |
391,677.6724 XRP |
2.3858 USDC |
2.2799 USDC |
2.5259 USDC |
2.2916 USDC |
| 2025-11-12 |
2.3900 USDC |
201,753.7212 XRP |
2.3935 USDC |
2.3165 USDC |
2.4476 USDC |
2.3288 USDC |
| 2025-11-11 |
2.4881 USDC |
162,323.5022 XRP |
2.5271 USDC |
2.4132 USDC |
2.5663 USDC |
2.4323 USDC |
| 2025-11-10 |
2.4956 USDC |
363,599.1078 XRP |
2.3471 USDC |
2.3471 USDC |
2.5798 USDC |
2.5306 USDC |
| 2025-11-09 |
2.2703 USDC |
180,862.9607 XRP |
2.2844 USDC |
2.2396 USDC |
2.3325 USDC |
2.3196 USDC |
| 2025-11-08 |
2.2932 USDC |
173,308.6211 XRP |
2.3183 USDC |
2.2450 USDC |
2.3339 USDC |
2.2826 USDC |
| 2025-11-07 |
2.2404 USDC |
446,766.3102 XRP |
2.2159 USDC |
2.1531 USDC |
2.3687 USDC |
2.3657 USDC |
| 2025-11-06 |
2.2802 USDC |
166,964.0904 XRP |
2.3378 USDC |
2.1856 USDC |
2.4119 USDC |
2.1949 USDC |
| 2025-11-05 |
2.2227 USDC |
288,079.4888 XRP |
2.2078 USDC |
2.1099 USDC |
2.3761 USDC |
2.3464 USDC |
| 2025-11-04 |
2.2471 USDC |
610,027.7825 XRP |
2.3140 USDC |
2.1000 USDC |
2.3644 USDC |
2.1678 USDC |
| 2025-11-03 |
2.4140 USDC |
375,499.3390 XRP |
2.5248 USDC |
2.3000 USDC |
2.5296 USDC |
2.3339 USDC |
| 2025-11-02 |
2.5122 USDC |
112,068.3995 XRP |
2.5012 USDC |
2.4795 USDC |
2.5494 USDC |
2.4883 USDC |
| 2025-11-01 |
2.5110 USDC |
32,283.3203 XRP |
2.5041 USDC |
2.4766 USDC |
2.5218 USDC |
2.4940 USDC |
| 2025-10-31 |
2.4954 USDC |
323,951.2791 XRP |
2.4385 USDC |
2.4343 USDC |
2.5501 USDC |
2.5093 USDC |
| 2025-10-30 |
2.4849 USDC |
365,929.1924 XRP |
2.5493 USDC |
2.3904 USDC |
2.5890 USDC |
2.4396 USDC |
| 2025-10-29 |
2.6174 USDC |
140,162.6302 XRP |
2.6025 USDC |
2.5500 USDC |
2.6932 USDC |
2.6203 USDC |
| 2025-10-28 |
2.6469 USDC |
124,148.1362 XRP |
2.6484 USDC |
2.6073 USDC |
2.6886 USDC |
2.6160 USDC |
| 2025-10-27 |
2.6327 USDC |
290,222.8949 XRP |
2.6377 USDC |
2.6069 USDC |
2.6724 USDC |
2.6589 USDC |
| 2025-10-26 |
2.6218 USDC |
95,933.5605 XRP |
2.5955 USDC |
2.5938 USDC |
2.6626 USDC |
2.6269 USDC |
| 2025-10-25 |
2.5615 USDC |
232,033.3931 XRP |
2.5042 USDC |
2.5042 USDC |
2.6521 USDC |
2.6040 USDC |
| 2025-10-24 |
2.4700 USDC |
168,163.9758 XRP |
2.3915 USDC |
2.3915 USDC |
2.5152 USDC |
2.5099 USDC |
| 2025-10-23 |
2.3834 USDC |
71,579.5358 XRP |
2.3657 USDC |
2.3656 USDC |
2.4257 USDC |
2.4068 USDC |
| 2025-10-22 |
2.3933 USDC |
145,624.8812 XRP |
2.4306 USDC |
2.3296 USDC |
2.4358 USDC |
2.3371 USDC |
| 2025-10-21 |
2.4648 USDC |
336,981.1046 XRP |
2.4911 USDC |
2.4039 USDC |
2.5289 USDC |
2.4776 USDC |
| 2025-10-20 |
2.4488 USDC |
299,916.4203 XRP |
2.3917 USDC |
2.3569 USDC |
2.5478 USDC |
2.4877 USDC |
| 2025-10-19 |
2.3768 USDC |
153,614.5085 XRP |
2.3608 USDC |
2.3195 USDC |
2.4189 USDC |
2.4044 USDC |
| 2025-10-18 |
2.3571 USDC |
127,377.8982 XRP |
2.2970 USDC |
2.2911 USDC |
2.3900 USDC |
2.3627 USDC |
| 2025-10-17 |
2.2914 USDC |
311,014.0552 XRP |
2.3310 USDC |
2.1909 USDC |
2.3971 USDC |
2.3092 USDC |