Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
1.3723 USDC |
166,330.3180 XRP |
1.3713 USDC |
1.3544 USDC |
1.3952 USDC |
1.3642 USDC |
| 2026-04-13 |
1.3426 USDC |
194,724.6098 XRP |
1.3268 USDC |
1.3225 USDC |
1.3830 USDC |
1.3778 USDC |
| 2026-04-12 |
1.3310 USDC |
164,258.3856 XRP |
1.3541 USDC |
1.3196 USDC |
1.3555 USDC |
1.3258 USDC |
| 2026-04-11 |
1.3555 USDC |
94,515.1693 XRP |
1.3518 USDC |
1.3419 USDC |
1.3736 USDC |
1.3570 USDC |
| 2026-04-10 |
1.3472 USDC |
217,777.8721 XRP |
1.3433 USDC |
1.3362 USDC |
1.3658 USDC |
1.3571 USDC |
| 2026-04-09 |
1.3408 USDC |
161,138.1149 XRP |
1.3419 USDC |
1.3222 USDC |
1.3676 USDC |
1.3447 USDC |
| 2026-04-08 |
1.3658 USDC |
181,799.5230 XRP |
1.3791 USDC |
1.3394 USDC |
1.3884 USDC |
1.3435 USDC |
| 2026-04-07 |
1.3215 USDC |
166,216.9333 XRP |
1.3215 USDC |
1.2962 USDC |
1.3884 USDC |
1.3857 USDC |
| 2026-04-06 |
1.3398 USDC |
133,407.0131 XRP |
1.3265 USDC |
1.3154 USDC |
1.3570 USDC |
1.3205 USDC |
| 2026-04-05 |
1.3032 USDC |
126,718.0184 XRP |
1.3123 USDC |
1.2794 USDC |
1.3297 USDC |
1.3275 USDC |
| 2026-04-04 |
1.3140 USDC |
37,695.4607 XRP |
1.3173 USDC |
1.3073 USDC |
1.3200 USDC |
1.3140 USDC |
| 2026-04-03 |
1.3181 USDC |
97,488.1828 XRP |
1.3207 USDC |
1.3044 USDC |
1.3302 USDC |
1.3167 USDC |
| 2026-04-02 |
1.3070 USDC |
107,835.0987 XRP |
1.3483 USDC |
1.2811 USDC |
1.3551 USDC |
1.3190 USDC |
| 2026-04-01 |
1.3497 USDC |
122,631.2254 XRP |
1.3398 USDC |
1.3343 USDC |
1.3676 USDC |
1.3483 USDC |
| 2026-03-31 |
1.3251 USDC |
187,411.7593 XRP |
1.3236 USDC |
1.3051 USDC |
1.3491 USDC |
1.3411 USDC |
| 2026-03-30 |
1.3429 USDC |
165,723.4306 XRP |
1.3276 USDC |
1.3169 USDC |
1.3652 USDC |
1.3227 USDC |
| 2026-03-29 |
1.3279 USDC |
76,485.3930 XRP |
1.3322 USDC |
1.2956 USDC |
1.3410 USDC |
1.3270 USDC |
| 2026-03-28 |
1.3407 USDC |
70,456.6198 XRP |
1.3238 USDC |
1.3199 USDC |
1.3562 USDC |
1.3397 USDC |
| 2026-03-27 |
1.3421 USDC |
99,000.4419 XRP |
1.3610 USDC |
1.3194 USDC |
1.3705 USDC |
1.3279 USDC |
| 2026-03-26 |
1.3653 USDC |
147,672.8134 XRP |
1.4126 USDC |
1.3392 USDC |
1.4154 USDC |
1.3597 USDC |
| 2026-03-25 |
1.4186 USDC |
159,904.0175 XRP |
1.4160 USDC |
1.4054 USDC |
1.4358 USDC |
1.4141 USDC |
| 2026-03-24 |
1.4101 USDC |
145,317.4580 XRP |
1.4339 USDC |
1.3867 USDC |
1.4339 USDC |
1.4158 USDC |
| 2026-03-23 |
1.4140 USDC |
262,536.8217 XRP |
1.3854 USDC |
1.3641 USDC |
1.4649 USDC |
1.4304 USDC |
| 2026-03-22 |
1.3964 USDC |
95,411.0118 XRP |
1.4000 USDC |
1.3725 USDC |
1.4230 USDC |
1.3850 USDC |
| 2026-03-21 |
1.4430 USDC |
36,615.7362 XRP |
1.4470 USDC |
1.4300 USDC |
1.4511 USDC |
1.4300 USDC |
| 2026-03-20 |
1.4481 USDC |
122,302.7461 XRP |
1.4512 USDC |
1.4266 USDC |
1.4620 USDC |
1.4457 USDC |
| 2026-03-19 |
1.4528 USDC |
179,504.0202 XRP |
1.4645 USDC |
1.4241 USDC |
1.4813 USDC |
1.4438 USDC |
| 2026-03-18 |
1.4745 USDC |
255,371.9350 XRP |
1.5202 USDC |
1.4373 USDC |
1.5398 USDC |
1.4639 USDC |
| 2026-03-17 |
1.5312 USDC |
449,720.6495 XRP |
1.5423 USDC |
1.4972 USDC |
1.6036 USDC |
1.5192 USDC |
| 2026-03-16 |
1.4964 USDC |
348,377.7042 XRP |
1.4561 USDC |
1.4386 USDC |
1.5510 USDC |
1.5463 USDC |
| 2026-03-15 |
1.4253 USDC |
102,562.3018 XRP |
1.4086 USDC |
1.4070 USDC |
1.4633 USDC |
1.4491 USDC |
| 2026-03-14 |
1.3946 USDC |
69,342.1804 XRP |
1.3976 USDC |
1.3851 USDC |
1.4044 USDC |
1.4044 USDC |
| 2026-03-13 |
1.4171 USDC |
219,974.0147 XRP |
1.3849 USDC |
1.3847 USDC |
1.4509 USDC |
1.3990 USDC |
| 2026-03-12 |
1.3778 USDC |
120,383.5620 XRP |
1.3847 USDC |
1.3672 USDC |
1.3930 USDC |
1.3861 USDC |
| 2026-03-11 |
1.3872 USDC |
162,503.6326 XRP |
1.3843 USDC |
1.3718 USDC |
1.4062 USDC |
1.3834 USDC |
| 2026-03-10 |
1.4001 USDC |
229,171.4187 XRP |
1.3637 USDC |
1.3617 USDC |
1.4412 USDC |
1.3870 USDC |
| 2026-03-09 |
1.3591 USDC |
205,949.0734 XRP |
1.3406 USDC |
1.3341 USDC |
1.3805 USDC |
1.3613 USDC |
| 2026-03-08 |
1.3486 USDC |
131,794.3589 XRP |
1.3585 USDC |
1.3295 USDC |
1.3691 USDC |
1.3407 USDC |
| 2026-03-07 |
1.3637 USDC |
70,936.5730 XRP |
1.3630 USDC |
1.3507 USDC |
1.3744 USDC |
1.3570 USDC |
| 2026-03-06 |
1.3861 USDC |
249,260.0430 XRP |
1.4034 USDC |
1.3475 USDC |
1.4136 USDC |
1.3651 USDC |
| 2026-03-05 |
1.4218 USDC |
420,619.8714 XRP |
1.4321 USDC |
1.3992 USDC |
1.4510 USDC |
1.4027 USDC |
| 2026-03-04 |
1.3843 USDC |
216,763.6245 XRP |
1.3580 USDC |
1.3468 USDC |
1.4683 USDC |
1.4498 USDC |
| 2026-03-03 |
1.3678 USDC |
241,283.9399 XRP |
1.3915 USDC |
1.3380 USDC |
1.3946 USDC |
1.3533 USDC |
| 2026-03-02 |
1.3611 USDC |
198,705.4761 XRP |
1.3559 USDC |
1.3353 USDC |
1.4216 USDC |
1.4087 USDC |
| 2026-03-01 |
1.3864 USDC |
311,318.1510 XRP |
1.3789 USDC |
1.3587 USDC |
1.4298 USDC |
1.3592 USDC |
| 2026-02-28 |
1.3200 USDC |
295,885.7016 XRP |
1.3577 USDC |
1.2715 USDC |
1.3878 USDC |
1.3827 USDC |
| 2026-02-27 |
1.3873 USDC |
402,321.5860 XRP |
1.4021 USDC |
1.3394 USDC |
1.4248 USDC |
1.3522 USDC |
| 2026-02-26 |
1.4226 USDC |
480,389.7332 XRP |
1.4329 USDC |
1.3836 USDC |
1.4667 USDC |
1.4000 USDC |
| 2026-02-25 |
1.3773 USDC |
290,656.9838 XRP |
1.3472 USDC |
1.3418 USDC |
1.4395 USDC |
1.4395 USDC |
| 2026-02-24 |
1.3437 USDC |
431,339.7078 XRP |
1.3524 USDC |
1.3159 USDC |
1.3724 USDC |
1.3448 USDC |