Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
2.3520 USDC |
12,067.0186 XRP |
2.3553 USDC |
2.3533 USDC |
2.3581 USDC |
2.3554 USDC |
| 2025-05-20 |
2.3578 USDC |
369,642.1431 XRP |
2.3808 USDC |
2.3164 USDC |
2.4055 USDC |
2.3400 USDC |
| 2025-05-19 |
2.3522 USDC |
599,682.4957 XRP |
2.4304 USDC |
2.2858 USDC |
2.4385 USDC |
2.3695 USDC |
| 2025-05-18 |
2.3924 USDC |
583,196.1713 XRP |
2.3563 USDC |
2.3438 USDC |
2.4500 USDC |
2.4114 USDC |
| 2025-05-17 |
2.3492 USDC |
567,988.6089 XRP |
2.3782 USDC |
2.3000 USDC |
2.3899 USDC |
2.3513 USDC |
| 2025-05-16 |
2.4047 USDC |
583,443.6315 XRP |
2.3852 USDC |
2.3480 USDC |
2.4386 USDC |
2.4072 USDC |
| 2025-05-15 |
2.4694 USDC |
575,322.1318 XRP |
2.5575 USDC |
2.3984 USDC |
2.5707 USDC |
2.4258 USDC |
| 2025-05-14 |
2.5802 USDC |
572,506.6724 XRP |
2.5868 USDC |
2.5205 USDC |
2.6460 USDC |
2.5616 USDC |
| 2025-05-13 |
2.5217 USDC |
837,102.9226 XRP |
2.5434 USDC |
2.4214 USDC |
2.6051 USDC |
2.5953 USDC |
| 2025-05-12 |
2.5172 USDC |
851,979.1355 XRP |
2.3660 USDC |
2.3582 USDC |
2.6531 USDC |
2.5357 USDC |
| 2025-05-11 |
2.3952 USDC |
456,583.4708 XRP |
2.4697 USDC |
2.3301 USDC |
2.4811 USDC |
2.3783 USDC |
| 2025-05-10 |
2.3887 USDC |
460,908.7260 XRP |
2.3602 USDC |
2.3395 USDC |
2.4449 USDC |
2.4194 USDC |
| 2025-05-09 |
2.3255 USDC |
360,397.3680 XRP |
2.3271 USDC |
2.2820 USDC |
2.4273 USDC |
2.3543 USDC |
| 2025-05-08 |
2.2154 USDC |
373,946.8438 XRP |
2.1269 USDC |
2.1214 USDC |
2.3236 USDC |
2.3010 USDC |
| 2025-05-07 |
2.1335 USDC |
238,080.3944 XRP |
2.1526 USDC |
2.1059 USDC |
2.1703 USDC |
2.1224 USDC |
| 2025-05-06 |
2.1152 USDC |
323,704.9785 XRP |
2.1308 USDC |
2.0780 USDC |
2.1504 USDC |
2.1473 USDC |
| 2025-05-05 |
2.1522 USDC |
384,339.9096 XRP |
2.1564 USDC |
2.1109 USDC |
2.1961 USDC |
2.1436 USDC |
| 2025-05-04 |
2.1914 USDC |
278,469.3349 XRP |
2.1869 USDC |
2.1661 USDC |
2.2168 USDC |
2.1800 USDC |
| 2025-05-03 |
2.2016 USDC |
231,383.5171 XRP |
2.2093 USDC |
2.1778 USDC |
2.2196 USDC |
2.1942 USDC |
| 2025-05-02 |
2.2163 USDC |
262,490.6608 XRP |
2.2151 USDC |
2.1934 USDC |
2.2411 USDC |
2.2138 USDC |
| 2025-05-01 |
2.2199 USDC |
273,090.8904 XRP |
2.1873 USDC |
2.1873 USDC |
2.2534 USDC |
2.2233 USDC |
| 2025-04-30 |
2.2040 USDC |
439,593.2100 XRP |
2.2430 USDC |
2.1262 USDC |
2.2580 USDC |
2.2048 USDC |
| 2025-04-29 |
2.2810 USDC |
241,272.9353 XRP |
2.2962 USDC |
2.2253 USDC |
2.3054 USDC |
2.2364 USDC |
| 2025-04-28 |
2.2868 USDC |
496,344.4804 XRP |
2.2533 USDC |
2.2210 USDC |
2.3595 USDC |
2.2974 USDC |
| 2025-04-27 |
2.2219 USDC |
535,830.6711 XRP |
2.2016 USDC |
2.1613 USDC |
2.2933 USDC |
2.2722 USDC |
| 2025-04-26 |
2.1997 USDC |
299,225.4188 XRP |
2.1841 USDC |
2.1815 USDC |
2.2479 USDC |
2.1926 USDC |
| 2025-04-25 |
2.1937 USDC |
380,252.0953 XRP |
2.2044 USDC |
2.1663 USDC |
2.2184 USDC |
2.1859 USDC |
| 2025-04-24 |
2.1905 USDC |
438,866.1078 XRP |
2.2192 USDC |
2.1197 USDC |
2.2344 USDC |
2.2002 USDC |
| 2025-04-23 |
2.2447 USDC |
494,203.5903 XRP |
2.2364 USDC |
2.1937 USDC |
2.3006 USDC |
2.2157 USDC |
| 2025-04-22 |
2.1132 USDC |
396,319.4329 XRP |
2.0844 USDC |
2.0702 USDC |
2.1917 USDC |
2.1567 USDC |
| 2025-04-21 |
2.0997 USDC |
582,868.8952 XRP |
2.0789 USDC |
2.0688 USDC |
2.1411 USDC |
2.0731 USDC |
| 2025-04-20 |
2.0689 USDC |
330,934.2940 XRP |
2.0890 USDC |
2.0383 USDC |
2.0937 USDC |
2.0615 USDC |
| 2025-04-19 |
2.0800 USDC |
207,505.6233 XRP |
2.0624 USDC |
2.0588 USDC |
2.0970 USDC |
2.0864 USDC |
| 2025-04-18 |
2.0676 USDC |
638,146.3069 XRP |
2.0676 USDC |
2.0457 USDC |
2.0922 USDC |
2.0811 USDC |
| 2025-04-17 |
2.0877 USDC |
217,320.7583 XRP |
2.0859 USDC |
2.0576 USDC |
2.1128 USDC |
2.0934 USDC |
| 2025-04-16 |
2.0827 USDC |
301,282.4988 XRP |
2.0857 USDC |
2.0377 USDC |
2.1261 USDC |
2.0824 USDC |
| 2025-04-15 |
2.1509 USDC |
390,165.1366 XRP |
2.1274 USDC |
2.1203 USDC |
2.1832 USDC |
2.1228 USDC |
| 2025-04-14 |
2.1344 USDC |
507,475.6115 XRP |
2.1167 USDC |
2.1055 USDC |
2.1770 USDC |
2.1457 USDC |
| 2025-04-13 |
2.1636 USDC |
969,802.8299 XRP |
2.1553 USDC |
2.0992 USDC |
2.2453 USDC |
2.1019 USDC |
| 2025-04-12 |
2.0873 USDC |
454,712.1834 XRP |
2.0194 USDC |
2.0036 USDC |
2.1821 USDC |
2.1382 USDC |
| 2025-04-11 |
2.0033 USDC |
582,255.8412 XRP |
1.9654 USDC |
1.9476 USDC |
2.0616 USDC |
2.0250 USDC |
| 2025-04-10 |
1.9980 USDC |
991,118.0430 XRP |
2.0552 USDC |
1.9250 USDC |
2.0552 USDC |
1.9741 USDC |
| 2025-04-09 |
1.9311 USDC |
1,491,617.9038 XRP |
1.7961 USDC |
1.7234 USDC |
2.0884 USDC |
2.0543 USDC |
| 2025-04-08 |
1.8682 USDC |
583,425.3927 XRP |
1.9044 USDC |
1.7765 USDC |
1.9710 USDC |
1.7996 USDC |
| 2025-04-07 |
1.8718 USDC |
827,731.4545 XRP |
1.9141 USDC |
1.6344 USDC |
2.0067 USDC |
1.9388 USDC |
| 2025-04-06 |
2.0665 USDC |
331,305.6251 XRP |
2.1381 USDC |
1.9800 USDC |
2.1546 USDC |
1.9821 USDC |
| 2025-04-05 |
2.1369 USDC |
346,989.4059 XRP |
2.1214 USDC |
2.1171 USDC |
2.1744 USDC |
2.1299 USDC |
| 2025-04-04 |
2.0711 USDC |
538,532.1475 XRP |
2.0613 USDC |
2.0232 USDC |
2.1481 USDC |
2.1292 USDC |
| 2025-04-03 |
2.0256 USDC |
854,906.9332 XRP |
2.0225 USDC |
1.9614 USDC |
2.0774 USDC |
2.0471 USDC |
| 2025-04-02 |
2.1210 USDC |
821,834.2517 XRP |
2.1380 USDC |
2.0400 USDC |
2.2051 USDC |
2.0649 USDC |