Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.3337 USDC |
131,535.0450 XRP |
1.3300 USDC |
1.3277 USDC |
1.3614 USDC |
1.3442 USDC |
| 2026-05-29 |
1.3163 USDC |
184,077.7520 XRP |
1.3158 USDC |
1.2952 USDC |
1.3321 USDC |
1.3243 USDC |
| 2026-05-28 |
1.3029 USDC |
251,726.2826 XRP |
1.3060 USDC |
1.2674 USDC |
1.3363 USDC |
1.3145 USDC |
| 2026-05-27 |
1.3245 USDC |
216,359.1535 XRP |
1.3289 USDC |
1.3046 USDC |
1.3400 USDC |
1.3050 USDC |
| 2026-05-26 |
1.3403 USDC |
158,690.2979 XRP |
1.3490 USDC |
1.3259 USDC |
1.3622 USDC |
1.3284 USDC |
| 2026-05-25 |
1.3555 USDC |
72,505.4415 XRP |
1.3518 USDC |
1.3432 USDC |
1.3627 USDC |
1.3492 USDC |
| 2026-05-24 |
1.3546 USDC |
158,444.0593 XRP |
1.3575 USDC |
1.3324 USDC |
1.3669 USDC |
1.3513 USDC |
| 2026-05-23 |
1.3338 USDC |
152,221.4411 XRP |
1.3322 USDC |
1.3034 USDC |
1.3734 USDC |
1.3588 USDC |
| 2026-05-22 |
1.3553 USDC |
211,628.6628 XRP |
1.3717 USDC |
1.3283 USDC |
1.3740 USDC |
1.3334 USDC |
| 2026-05-21 |
1.3718 USDC |
249,870.3044 XRP |
1.3739 USDC |
1.3526 USDC |
1.3849 USDC |
1.3726 USDC |
| 2026-05-20 |
1.3660 USDC |
156,602.9000 XRP |
1.3617 USDC |
1.3473 USDC |
1.3794 USDC |
1.3633 USDC |
| 2026-05-19 |
1.3740 USDC |
236,323.3639 XRP |
1.3946 USDC |
1.3543 USDC |
1.3952 USDC |
1.3621 USDC |
| 2026-05-18 |
1.3852 USDC |
330,525.3515 XRP |
1.3975 USDC |
1.3649 USDC |
1.4006 USDC |
1.3922 USDC |
| 2026-05-17 |
1.4122 USDC |
87,727.5939 XRP |
1.4154 USDC |
1.3716 USDC |
1.4271 USDC |
1.3905 USDC |
| 2026-05-16 |
1.4184 USDC |
150,448.5181 XRP |
1.4357 USDC |
1.3952 USDC |
1.4386 USDC |
1.4140 USDC |
| 2026-05-15 |
1.4641 USDC |
259,213.1776 XRP |
1.4926 USDC |
1.4285 USDC |
1.4992 USDC |
1.4337 USDC |
| 2026-05-14 |
1.4784 USDC |
404,023.9353 XRP |
1.4312 USDC |
1.4239 USDC |
1.5485 USDC |
1.4847 USDC |
| 2026-05-13 |
1.4405 USDC |
201,758.2634 XRP |
1.4363 USDC |
1.4124 USDC |
1.4673 USDC |
1.4240 USDC |
| 2026-05-12 |
1.4483 USDC |
204,855.3969 XRP |
1.4772 USDC |
1.4186 USDC |
1.4836 USDC |
1.4358 USDC |
| 2026-05-11 |
1.4619 USDC |
252,227.0685 XRP |
1.4737 USDC |
1.4427 USDC |
1.4860 USDC |
1.4789 USDC |
| 2026-05-10 |
1.4636 USDC |
275,338.2857 XRP |
1.4214 USDC |
1.4131 USDC |
1.5049 USDC |
1.4725 USDC |
| 2026-05-09 |
1.4231 USDC |
153,929.2201 XRP |
1.4188 USDC |
1.4123 USDC |
1.4341 USDC |
1.4218 USDC |
| 2026-05-08 |
1.3999 USDC |
130,029.8372 XRP |
1.3878 USDC |
1.3785 USDC |
1.4262 USDC |
1.4185 USDC |
| 2026-05-07 |
1.4024 USDC |
175,272.1442 XRP |
1.4203 USDC |
1.3828 USDC |
1.4203 USDC |
1.3855 USDC |
| 2026-05-06 |
1.4307 USDC |
152,002.3780 XRP |
1.4135 USDC |
1.4100 USDC |
1.4559 USDC |
1.4234 USDC |
| 2026-05-05 |
1.4071 USDC |
131,343.5255 XRP |
1.3930 USDC |
1.3930 USDC |
1.4193 USDC |
1.4150 USDC |
| 2026-05-04 |
1.4048 USDC |
152,564.3384 XRP |
1.3879 USDC |
1.3843 USDC |
1.4195 USDC |
1.3927 USDC |
| 2026-05-03 |
1.3910 USDC |
60,621.5099 XRP |
1.3909 USDC |
1.3821 USDC |
1.4002 USDC |
1.3872 USDC |
| 2026-05-02 |
1.3888 USDC |
90,717.7930 XRP |
1.3862 USDC |
1.3816 USDC |
1.3994 USDC |
1.3946 USDC |
| 2026-05-01 |
1.3810 USDC |
89,896.0894 XRP |
1.3691 USDC |
1.3652 USDC |
1.3989 USDC |
1.3855 USDC |
| 2026-04-30 |
1.3700 USDC |
137,509.0647 XRP |
1.3712 USDC |
1.3601 USDC |
1.3822 USDC |
1.3668 USDC |
| 2026-04-29 |
1.3684 USDC |
194,226.2172 XRP |
1.3816 USDC |
1.3000 USDC |
1.4058 USDC |
1.3693 USDC |
| 2026-04-28 |
1.3798 USDC |
159,377.9639 XRP |
1.4002 USDC |
1.3684 USDC |
1.4002 USDC |
1.3816 USDC |
| 2026-04-27 |
1.4084 USDC |
114,737.2738 XRP |
1.4320 USDC |
1.3857 USDC |
1.4457 USDC |
1.4004 USDC |
| 2026-04-26 |
1.4295 USDC |
58,926.3184 XRP |
1.4216 USDC |
1.4216 USDC |
1.4357 USDC |
1.4342 USDC |
| 2026-04-25 |
1.4319 USDC |
52,989.3057 XRP |
1.4347 USDC |
1.4213 USDC |
1.4377 USDC |
1.4248 USDC |
| 2026-04-24 |
1.4360 USDC |
97,996.0582 XRP |
1.4392 USDC |
1.4253 USDC |
1.4497 USDC |
1.4333 USDC |
| 2026-04-23 |
1.4264 USDC |
132,814.9525 XRP |
1.4309 USDC |
1.4108 USDC |
1.4410 USDC |
1.4393 USDC |
| 2026-04-22 |
1.4494 USDC |
142,185.8057 XRP |
1.4326 USDC |
1.4272 USDC |
1.4621 USDC |
1.4300 USDC |
| 2026-04-21 |
1.4323 USDC |
173,498.5202 XRP |
1.4261 USDC |
1.4124 USDC |
1.4481 USDC |
1.4331 USDC |
| 2026-04-20 |
1.4212 USDC |
179,429.3847 XRP |
1.3982 USDC |
1.3972 USDC |
1.4350 USDC |
1.4242 USDC |
| 2026-04-19 |
1.4228 USDC |
192,696.1313 XRP |
1.4327 USDC |
1.3929 USDC |
1.4466 USDC |
1.3952 USDC |
| 2026-04-18 |
1.4475 USDC |
259,427.5730 XRP |
1.4770 USDC |
1.4248 USDC |
1.4813 USDC |
1.4355 USDC |
| 2026-04-17 |
1.4612 USDC |
378,606.7729 XRP |
1.4479 USDC |
1.4244 USDC |
1.5094 USDC |
1.4774 USDC |
| 2026-04-16 |
1.4212 USDC |
310,862.4543 XRP |
1.3910 USDC |
1.3881 USDC |
1.4648 USDC |
1.4566 USDC |
| 2026-04-15 |
1.3720 USDC |
222,959.8597 XRP |
1.3631 USDC |
1.3509 USDC |
1.4045 USDC |
1.3885 USDC |
| 2026-04-14 |
1.3706 USDC |
186,594.8535 XRP |
1.3713 USDC |
1.3544 USDC |
1.3952 USDC |
1.3640 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 |