Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6242 USDC |
85,352.1321 XRP |
1.6197 USDC |
1.5875 USDC |
1.6238 USDC |
1.6089 USDC |
| 2026-02-02 |
1.5960 USDC |
300,228.0850 XRP |
1.5912 USDC |
1.5300 USDC |
1.6558 USDC |
1.6472 USDC |
| 2026-02-01 |
1.6186 USDC |
156,972.8866 XRP |
1.6438 USDC |
1.6430 USDC |
1.6778 USDC |
1.6492 USDC |
| 2026-01-31 |
1.6950 USDC |
215,134.1443 XRP |
1.7346 USDC |
1.6070 USDC |
1.7524 USDC |
1.6070 USDC |
| 2026-01-30 |
1.7645 USDC |
307,806.4890 XRP |
1.8061 USDC |
1.7133 USDC |
1.8107 USDC |
1.7579 USDC |
| 2026-01-29 |
1.8082 USDC |
157,800.3956 XRP |
1.9094 USDC |
1.7776 USDC |
1.9094 USDC |
1.8032 USDC |
| 2026-01-28 |
1.9103 USDC |
85,930.9449 XRP |
1.9134 USDC |
1.8947 USDC |
1.9404 USDC |
1.9138 USDC |
| 2026-01-27 |
1.9070 USDC |
21,499.6365 XRP |
1.9004 USDC |
1.8775 USDC |
1.9137 USDC |
1.8962 USDC |
| 2026-01-26 |
1.8546 USDC |
134,400.5258 XRP |
1.8330 USDC |
1.8330 USDC |
1.9417 USDC |
1.9285 USDC |
| 2026-01-25 |
1.8490 USDC |
268,785.6146 XRP |
1.9124 USDC |
1.8115 USDC |
1.9127 USDC |
1.8265 USDC |
| 2026-01-24 |
1.9255 USDC |
40,407.6555 XRP |
1.9186 USDC |
1.9110 USDC |
1.9230 USDC |
1.9112 USDC |
| 2026-01-23 |
1.9192 USDC |
152,834.2590 XRP |
1.9227 USDC |
1.8879 USDC |
1.9629 USDC |
1.9165 USDC |
| 2026-01-22 |
1.9415 USDC |
74,450.6779 XRP |
1.9464 USDC |
1.9019 USDC |
1.9647 USDC |
1.9224 USDC |
| 2026-01-21 |
1.9053 USDC |
243,643.8594 XRP |
1.8894 USDC |
1.8734 USDC |
1.9760 USDC |
1.9753 USDC |
| 2026-01-20 |
1.9438 USDC |
350,097.3706 XRP |
1.9852 USDC |
1.8941 USDC |
1.9888 USDC |
1.9011 USDC |
| 2026-01-19 |
1.9725 USDC |
366,652.9621 XRP |
1.9854 USDC |
1.8500 USDC |
2.0265 USDC |
1.9908 USDC |
| 2026-01-18 |
2.0622 USDC |
56,529.8144 XRP |
2.0618 USDC |
2.0463 USDC |
2.0662 USDC |
2.0555 USDC |
| 2026-01-17 |
2.0723 USDC |
132,459.4917 XRP |
2.0668 USDC |
2.0526 USDC |
2.0819 USDC |
2.0742 USDC |
| 2026-01-16 |
2.0592 USDC |
105,042.6102 XRP |
2.0781 USDC |
2.0273 USDC |
2.0815 USDC |
2.0672 USDC |
| 2026-01-15 |
2.0956 USDC |
262,153.7525 XRP |
2.1379 USDC |
2.0535 USDC |
2.1409 USDC |
2.0755 USDC |
| 2026-01-14 |
2.1476 USDC |
211,034.4738 XRP |
2.1654 USDC |
2.1122 USDC |
2.1910 USDC |
2.1689 USDC |
| 2026-01-13 |
2.0711 USDC |
156,141.2585 XRP |
2.0525 USDC |
2.0471 USDC |
2.1112 USDC |
2.1059 USDC |
| 2026-01-12 |
2.0661 USDC |
301,013.6631 XRP |
2.0694 USDC |
2.0334 USDC |
2.1067 USDC |
2.0671 USDC |
| 2026-01-11 |
2.0928 USDC |
50,268.5303 XRP |
2.0870 USDC |
2.0827 USDC |
2.1070 USDC |
2.0900 USDC |
| 2026-01-10 |
2.0922 USDC |
44,183.9999 XRP |
2.0917 USDC |
2.0813 USDC |
2.1073 USDC |
2.0944 USDC |
| 2026-01-09 |
2.1132 USDC |
165,992.9110 XRP |
2.1223 USDC |
2.0737 USDC |
2.1589 USDC |
2.0944 USDC |
| 2026-01-08 |
2.1246 USDC |
262,640.9750 XRP |
2.1645 USDC |
2.0635 USDC |
2.1891 USDC |
2.1168 USDC |
| 2026-01-07 |
2.2463 USDC |
109,346.2540 XRP |
2.3121 USDC |
2.1884 USDC |
2.3189 USDC |
2.2018 USDC |
| 2026-01-06 |
2.3335 USDC |
724,349.2287 XRP |
2.3496 USDC |
2.2083 USDC |
2.4168 USDC |
2.2635 USDC |
| 2026-01-05 |
2.2180 USDC |
568,617.9188 XRP |
2.0902 USDC |
2.0902 USDC |
2.3500 USDC |
2.3309 USDC |
| 2026-01-04 |
2.0760 USDC |
382,065.7233 XRP |
2.0165 USDC |
2.0165 USDC |
2.1195 USDC |
2.0905 USDC |
| 2026-01-03 |
2.0144 USDC |
284,118.1187 XRP |
2.0071 USDC |
1.9878 USDC |
2.0542 USDC |
2.0140 USDC |
| 2026-01-02 |
1.9575 USDC |
277,127.4107 XRP |
1.8787 USDC |
1.8699 USDC |
2.0256 USDC |
2.0202 USDC |
| 2026-01-01 |
1.8505 USDC |
116,040.0698 XRP |
1.8412 USDC |
1.8236 USDC |
1.8750 USDC |
1.8717 USDC |
| 2025-12-31 |
1.8657 USDC |
79,771.8641 XRP |
1.8725 USDC |
1.8309 USDC |
1.8814 USDC |
1.8329 USDC |
| 2025-12-30 |
1.8629 USDC |
90,066.6986 XRP |
1.8517 USDC |
1.8436 USDC |
1.8818 USDC |
1.8753 USDC |
| 2025-12-29 |
1.8782 USDC |
150,101.8309 XRP |
1.8644 USDC |
1.8471 USDC |
1.9151 USDC |
1.8488 USDC |
| 2025-12-28 |
1.8670 USDC |
63,368.1159 XRP |
1.8740 USDC |
1.8537 USDC |
1.8768 USDC |
1.8585 USDC |
| 2025-12-27 |
1.8512 USDC |
44,677.2966 XRP |
1.8428 USDC |
1.8428 USDC |
1.8733 USDC |
1.8626 USDC |
| 2025-12-26 |
1.8519 USDC |
77,359.9230 XRP |
1.8320 USDC |
1.8257 USDC |
1.8793 USDC |
1.8450 USDC |
| 2025-12-25 |
1.8668 USDC |
46,195.7829 XRP |
1.8627 USDC |
1.8546 USDC |
1.8857 USDC |
1.8677 USDC |
| 2025-12-24 |
1.8591 USDC |
85,739.5041 XRP |
1.8730 USDC |
1.8397 USDC |
1.8766 USDC |
1.8627 USDC |
| 2025-12-23 |
1.8944 USDC |
84,872.1079 XRP |
1.9013 USDC |
1.8637 USDC |
1.9062 USDC |
1.8837 USDC |
| 2025-12-22 |
1.9240 USDC |
165,222.2633 XRP |
1.9265 USDC |
1.8923 USDC |
1.9465 USDC |
1.8981 USDC |
| 2025-12-21 |
1.9225 USDC |
168,766.2660 XRP |
1.9344 USDC |
1.8384 USDC |
1.9471 USDC |
1.9083 USDC |
| 2025-12-20 |
1.9176 USDC |
104,200.6657 XRP |
1.9019 USDC |
1.8458 USDC |
1.9578 USDC |
1.9228 USDC |
| 2025-12-19 |
1.8454 USDC |
200,934.1337 XRP |
1.8078 USDC |
1.7723 USDC |
1.9173 USDC |
1.9173 USDC |
| 2025-12-18 |
1.8618 USDC |
213,135.5532 XRP |
1.8634 USDC |
1.7991 USDC |
1.9305 USDC |
1.8132 USDC |
| 2025-12-17 |
1.9374 USDC |
100,939.0221 XRP |
1.9266 USDC |
1.8947 USDC |
1.9831 USDC |
1.8947 USDC |
| 2025-12-16 |
1.8993 USDC |
196,892.5375 XRP |
1.8963 USDC |
1.8541 USDC |
1.9458 USDC |
1.9250 USDC |