Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-31 |
1.3752 USDC |
384,608.1634 XRP |
1.3546 USDC |
1.3407 USDC |
1.3920 USDC |
1.3867 USDC |
| 2026-08-30 |
1.4041 USDC |
265,854.7364 XRP |
1.3959 USDC |
1.3600 USDC |
1.4325 USDC |
1.3627 USDC |
| 2026-08-29 |
1.3895 USDC |
241,963.0999 XRP |
1.3844 USDC |
1.3786 USDC |
1.4020 USDC |
1.3937 USDC |
| 2026-08-28 |
1.4108 USDC |
338,896.4050 XRP |
1.4523 USDC |
1.3638 USDC |
1.4717 USDC |
1.3814 USDC |
| 2026-08-27 |
1.4413 USDC |
466,319.8917 XRP |
1.4211 USDC |
1.3935 USDC |
1.4739 USDC |
1.4555 USDC |
| 2026-08-26 |
1.4105 USDC |
524,444.0253 XRP |
1.4347 USDC |
1.3580 USDC |
1.4468 USDC |
1.4221 USDC |
| 2026-08-25 |
1.4950 USDC |
526,276.6035 XRP |
1.4814 USDC |
1.4092 USDC |
1.5486 USDC |
1.4345 USDC |
| 2026-08-24 |
1.4821 USDC |
747,043.9126 XRP |
1.5102 USDC |
1.4543 USDC |
1.5279 USDC |
1.4785 USDC |
| 2026-08-23 |
1.5021 USDC |
685,493.6884 XRP |
1.4700 USDC |
1.4361 USDC |
1.5486 USDC |
1.5220 USDC |
| 2026-08-22 |
1.5053 USDC |
1,426,392.2418 XRP |
1.4547 USDC |
1.3703 USDC |
1.6993 USDC |
1.4596 USDC |
| 2026-08-21 |
1.3768 USDC |
1,140,369.3259 XRP |
1.2680 USDC |
1.2602 USDC |
1.4747 USDC |
1.4522 USDC |
| 2026-08-20 |
1.2143 USDC |
992,979.1074 XRP |
1.1051 USDC |
1.0877 USDC |
1.3403 USDC |
1.2702 USDC |
| 2026-08-19 |
1.0574 USDC |
545,180.5017 XRP |
0.9981 USDC |
0.9965 USDC |
1.1338 USDC |
1.1046 USDC |
| 2026-08-18 |
0.9974 USDC |
209,456.2473 XRP |
1.0023 USDC |
0.9889 USDC |
1.0030 USDC |
1.0027 USDC |
| 2026-08-17 |
1.0016 USDC |
178,122.4358 XRP |
0.9930 USDC |
0.9875 USDC |
1.0077 USDC |
1.0027 USDC |
| 2026-08-16 |
0.9953 USDC |
41,041.2687 XRP |
1.0008 USDC |
0.9912 USDC |
1.0025 USDC |
0.9922 USDC |
| 2026-08-15 |
1.0013 USDC |
26,967.7840 XRP |
1.0004 USDC |
0.9800 USDC |
1.0392 USDC |
1.0038 USDC |
| 2026-08-14 |
1.0004 USDC |
234,148.1962 XRP |
1.0094 USDC |
0.9864 USDC |
1.0128 USDC |
0.9982 USDC |
| 2026-08-13 |
1.0075 USDC |
164,243.5683 XRP |
1.0043 USDC |
0.9982 USDC |
1.0138 USDC |
1.0076 USDC |
| 2026-08-12 |
1.0100 USDC |
127,497.2530 XRP |
1.0208 USDC |
1.0008 USDC |
1.0244 USDC |
1.0026 USDC |
| 2026-08-11 |
1.0093 USDC |
250,291.5596 XRP |
1.0106 USDC |
0.9922 USDC |
1.0254 USDC |
1.0222 USDC |
| 2026-08-10 |
1.0250 USDC |
198,960.4440 XRP |
1.0302 USDC |
1.0047 USDC |
1.0391 USDC |
1.0113 USDC |
| 2026-08-09 |
1.0376 USDC |
196,849.3857 XRP |
1.0395 USDC |
1.0294 USDC |
1.0446 USDC |
1.0294 USDC |
| 2026-08-08 |
1.0386 USDC |
137,773.8743 XRP |
1.0206 USDC |
1.0206 USDC |
1.0476 USDC |
1.0386 USDC |
| 2026-08-07 |
1.0271 USDC |
339,591.6346 XRP |
1.0334 USDC |
1.0130 USDC |
1.0412 USDC |
1.0212 USDC |
| 2026-08-06 |
1.0439 USDC |
304,172.0211 XRP |
1.0609 USDC |
1.0300 USDC |
1.0622 USDC |
1.0341 USDC |
| 2026-08-05 |
1.0663 USDC |
135,827.0770 XRP |
1.0722 USDC |
1.0553 USDC |
1.0750 USDC |
1.0617 USDC |
| 2026-08-04 |
1.0751 USDC |
108,110.8370 XRP |
1.0719 USDC |
1.0694 USDC |
1.0812 USDC |
1.0742 USDC |
| 2026-08-03 |
1.0768 USDC |
144,568.0398 XRP |
1.0835 USDC |
1.0639 USDC |
1.0849 USDC |
1.0749 USDC |
| 2026-08-02 |
1.0800 USDC |
111,877.5468 XRP |
1.0605 USDC |
1.0605 USDC |
1.0911 USDC |
1.0836 USDC |
| 2026-08-01 |
1.0579 USDC |
85,867.4158 XRP |
1.0623 USDC |
1.0470 USDC |
1.0659 USDC |
1.0598 USDC |
| 2026-07-31 |
1.0693 USDC |
200,589.6698 XRP |
1.0838 USDC |
1.0578 USDC |
1.0890 USDC |
1.0607 USDC |
| 2026-07-30 |
1.0826 USDC |
150,378.1285 XRP |
1.0723 USDC |
1.0683 USDC |
1.0939 USDC |
1.0862 USDC |
| 2026-07-29 |
1.0781 USDC |
200,910.7804 XRP |
1.0700 USDC |
1.0627 USDC |
1.0917 USDC |
1.0732 USDC |
| 2026-07-28 |
1.0589 USDC |
214,042.9838 XRP |
1.0646 USDC |
1.0463 USDC |
1.0677 USDC |
1.0650 USDC |
| 2026-07-27 |
1.0962 USDC |
363,966.3355 XRP |
1.1115 USDC |
1.0639 USDC |
1.1121 USDC |
1.0646 USDC |
| 2026-07-26 |
1.1028 USDC |
77,982.6453 XRP |
1.0986 USDC |
1.0953 USDC |
1.1137 USDC |
1.1132 USDC |
| 2026-07-25 |
1.0964 USDC |
114,840.7249 XRP |
1.0928 USDC |
1.0848 USDC |
1.1068 USDC |
1.0981 USDC |
| 2026-07-24 |
1.0958 USDC |
336,844.5096 XRP |
1.1068 USDC |
1.0845 USDC |
1.1211 USDC |
1.0912 USDC |
| 2026-07-23 |
1.1171 USDC |
190,597.9130 XRP |
1.1421 USDC |
1.1000 USDC |
1.1435 USDC |
1.1075 USDC |
| 2026-07-22 |
1.1407 USDC |
169,630.5315 XRP |
1.1434 USDC |
1.1297 USDC |
1.1566 USDC |
1.1417 USDC |
| 2026-07-21 |
1.1462 USDC |
270,766.6383 XRP |
1.1118 USDC |
1.1109 USDC |
1.1634 USDC |
1.1421 USDC |
| 2026-07-20 |
1.1047 USDC |
148,117.5546 XRP |
1.1031 USDC |
1.0840 USDC |
1.1193 USDC |
1.1114 USDC |
| 2026-07-19 |
1.0945 USDC |
130,177.8478 XRP |
1.0932 USDC |
1.0899 USDC |
1.1004 USDC |
1.0953 USDC |
| 2026-07-18 |
1.0910 USDC |
178,825.0249 XRP |
1.0883 USDC |
1.0834 USDC |
1.0969 USDC |
1.0927 USDC |
| 2026-07-17 |
1.0825 USDC |
131,220.5253 XRP |
1.0857 USDC |
1.0702 USDC |
1.0945 USDC |
1.0885 USDC |
| 2026-07-16 |
1.1050 USDC |
132,318.2740 XRP |
1.1140 USDC |
1.0855 USDC |
1.1168 USDC |
1.0855 USDC |
| 2026-07-15 |
1.1139 USDC |
265,952.8529 XRP |
1.1109 USDC |
1.0986 USDC |
1.1281 USDC |
1.1129 USDC |
| 2026-07-14 |
1.0987 USDC |
356,978.1309 XRP |
1.0665 USDC |
1.0604 USDC |
1.1202 USDC |
1.1098 USDC |
| 2026-07-13 |
1.0717 USDC |
236,876.8312 XRP |
1.0892 USDC |
1.0544 USDC |
1.1003 USDC |
1.0662 USDC |