Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
1.0825 USDC |
109,605.7950 XRP |
1.0857 USDC |
1.0702 USDC |
1.0945 USDC |
1.0923 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 |
| 2026-07-12 |
1.0950 USDC |
134,013.7201 XRP |
1.0969 USDC |
1.0822 USDC |
1.1032 USDC |
1.0861 USDC |
| 2026-07-11 |
1.1113 USDC |
170,195.1332 XRP |
1.1034 USDC |
1.0969 USDC |
1.1206 USDC |
1.0969 USDC |
| 2026-07-10 |
1.1055 USDC |
213,329.3878 XRP |
1.0917 USDC |
1.0893 USDC |
1.1177 USDC |
1.1046 USDC |
| 2026-07-09 |
1.0926 USDC |
172,820.6773 XRP |
1.0900 USDC |
1.0821 USDC |
1.1008 USDC |
1.0937 USDC |
| 2026-07-08 |
1.0871 USDC |
274,536.2270 XRP |
1.1120 USDC |
1.0691 USDC |
1.1138 USDC |
1.0885 USDC |
| 2026-07-07 |
1.1248 USDC |
190,263.9044 XRP |
1.1452 USDC |
1.1069 USDC |
1.1502 USDC |
1.1127 USDC |
| 2026-07-06 |
1.1430 USDC |
299,245.0169 XRP |
1.1557 USDC |
1.1102 USDC |
1.1624 USDC |
1.1443 USDC |
| 2026-07-05 |
1.1387 USDC |
151,531.4776 XRP |
1.1555 USDC |
1.1243 USDC |
1.1679 USDC |
1.1562 USDC |
| 2026-07-04 |
1.1555 USDC |
426,961.6484 XRP |
1.1343 USDC |
1.1318 USDC |
1.1809 USDC |
1.1575 USDC |
| 2026-07-03 |
1.1210 USDC |
582,805.1581 XRP |
1.0862 USDC |
1.0833 USDC |
1.1438 USDC |
1.1363 USDC |
| 2026-07-02 |
1.0820 USDC |
201,721.7025 XRP |
1.0503 USDC |
1.0451 USDC |
1.1111 USDC |
1.0870 USDC |
| 2026-07-01 |
1.0537 USDC |
266,401.7059 XRP |
1.0381 USDC |
1.0276 USDC |
1.0703 USDC |
1.0516 USDC |
| 2026-06-30 |
1.0372 USDC |
231,801.6415 XRP |
1.0576 USDC |
1.0000 USDC |
1.0576 USDC |
1.0390 USDC |
| 2026-06-29 |
1.0552 USDC |
316,596.5178 XRP |
1.0449 USDC |
1.0335 USDC |
1.0744 USDC |
1.0579 USDC |
| 2026-06-28 |
1.0475 USDC |
184,129.4877 XRP |
1.0463 USDC |
1.0345 USDC |
1.0819 USDC |
1.0494 USDC |
| 2026-06-27 |
1.0573 USDC |
207,986.2605 XRP |
1.0501 USDC |
1.0437 USDC |
1.0749 USDC |
1.0481 USDC |
| 2026-06-26 |
1.0357 USDC |
312,626.9896 XRP |
1.0426 USDC |
1.0093 USDC |
1.0519 USDC |
1.0479 USDC |
| 2026-06-25 |
1.0483 USDC |
256,417.7270 XRP |
1.0726 USDC |
1.0110 USDC |
1.0870 USDC |
1.0420 USDC |
| 2026-06-24 |
1.0774 USDC |
308,842.2441 XRP |
1.1092 USDC |
1.0463 USDC |
1.1116 USDC |
1.0725 USDC |
| 2026-06-23 |
1.1064 USDC |
243,473.2341 XRP |
1.1287 USDC |
1.0936 USDC |
1.1323 USDC |
1.1090 USDC |
| 2026-06-22 |
1.1391 USDC |
294,531.6255 XRP |
1.1258 USDC |
1.1239 USDC |
1.1623 USDC |
1.1277 USDC |
| 2026-06-21 |
1.1387 USDC |
203,856.0482 XRP |
1.1490 USDC |
1.1229 USDC |
1.1517 USDC |
1.1235 USDC |
| 2026-06-20 |
1.1451 USDC |
177,019.5497 XRP |
1.1355 USDC |
1.1355 USDC |
1.1539 USDC |
1.1496 USDC |
| 2026-06-19 |
1.1325 USDC |
296,846.0583 XRP |
1.1445 USDC |
1.1195 USDC |
1.1515 USDC |
1.1333 USDC |
| 2026-06-18 |
1.1572 USDC |
368,756.7734 XRP |
1.1868 USDC |
1.1329 USDC |
1.1907 USDC |
1.1437 USDC |
| 2026-06-17 |
1.2000 USDC |
331,634.0082 XRP |
1.2166 USDC |
1.1778 USDC |
1.2232 USDC |
1.1844 USDC |
| 2026-06-16 |
1.2270 USDC |
445,305.7228 XRP |
1.2382 USDC |
1.2068 USDC |
1.2544 USDC |
1.2161 USDC |
| 2026-06-15 |
1.2375 USDC |
619,089.2223 XRP |
1.1854 USDC |
1.1788 USDC |
1.2914 USDC |
1.2385 USDC |
| 2026-06-14 |
1.1500 USDC |
182,459.0946 XRP |
1.1495 USDC |
1.1276 USDC |
1.1831 USDC |
1.1831 USDC |
| 2026-06-13 |
1.1453 USDC |
258,300.7645 XRP |
1.1316 USDC |
1.1302 USDC |
1.1600 USDC |
1.1506 USDC |
| 2026-06-12 |
1.1367 USDC |
366,587.3581 XRP |
1.1429 USDC |
1.1275 USDC |
1.1557 USDC |
1.1308 USDC |
| 2026-06-11 |
1.1216 USDC |
341,120.5892 XRP |
1.0984 USDC |
1.0967 USDC |
1.1479 USDC |
1.1405 USDC |
| 2026-06-10 |
1.1123 USDC |
451,870.2953 XRP |
1.1370 USDC |
1.0895 USDC |
1.1403 USDC |
1.0904 USDC |
| 2026-06-09 |
1.1464 USDC |
412,529.2958 XRP |
1.1663 USDC |
1.1194 USDC |
1.1879 USDC |
1.1384 USDC |
| 2026-06-08 |
1.1610 USDC |
185,543.3108 XRP |
1.1542 USDC |
1.1326 USDC |
1.1860 USDC |
1.1685 USDC |
| 2026-06-07 |
1.1362 USDC |
139,164.9023 XRP |
1.0932 USDC |
1.0903 USDC |
1.1696 USDC |
1.1517 USDC |
| 2026-06-06 |
1.0882 USDC |
195,182.6721 XRP |
1.1015 USDC |
1.0539 USDC |
1.1135 USDC |
1.0942 USDC |
| 2026-06-05 |
1.1155 USDC |
642,543.1166 XRP |
1.1667 USDC |
1.0700 USDC |
1.1705 USDC |
1.0906 USDC |
| 2026-06-04 |
1.1734 USDC |
914,329.9570 XRP |
1.2024 USDC |
1.1428 USDC |
1.2103 USDC |
1.1644 USDC |
| 2026-06-03 |
1.2210 USDC |
332,298.7547 XRP |
1.2115 USDC |
1.1879 USDC |
1.2465 USDC |
1.2003 USDC |
| 2026-06-02 |
1.2410 USDC |
323,356.1475 XRP |
1.2951 USDC |
1.1949 USDC |
1.2954 USDC |
1.2095 USDC |
| 2026-06-01 |
1.3008 USDC |
165,093.3961 XRP |
1.3346 USDC |
1.2788 USDC |
1.3374 USDC |
1.2992 USDC |
| 2026-05-31 |
1.3342 USDC |
82,934.4511 XRP |
1.3375 USDC |
1.3200 USDC |
1.3455 USDC |
1.3326 USDC |
| 2026-05-30 |
1.3456 USDC |
254,254.8645 XRP |
1.3300 USDC |
1.3277 USDC |
1.3614 USDC |
1.3398 USDC |
| 2026-05-29 |
1.3163 USDC |
184,077.7520 XRP |
1.3158 USDC |
1.2952 USDC |
1.3321 USDC |
1.3243 USDC |