Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
0.5316 USDC |
20,994.6981 XRP |
0.5341 USDC |
0.5245 USDC |
0.5341 USDC |
0.5245 USDC |
| 2024-09-10 |
0.5381 USDC |
4,474.0226 XRP |
0.5374 USDC |
0.5364 USDC |
0.5398 USDC |
0.5398 USDC |
| 2024-09-09 |
0.5313 USDC |
21,832.2489 XRP |
0.5295 USDC |
0.5295 USDC |
0.5348 USDC |
0.5344 USDC |
| 2024-09-08 |
0.5237 USDC |
14.1920 XRP |
0.5282 USDC |
0.5282 USDC |
0.5282 USDC |
0.5282 USDC |
| 2024-09-07 |
0.5152 USDC |
6,258.3015 XRP |
0.5274 USDC |
0.5274 USDC |
0.5292 USDC |
0.5276 USDC |
| 2024-09-06 |
0.5272 USDC |
112,137.8042 XRP |
0.5410 USDC |
0.5062 USDC |
0.5436 USDC |
0.5151 USDC |
| 2024-09-05 |
0.5471 USDC |
21,949.7880 XRP |
0.5497 USDC |
0.5401 USDC |
0.5544 USDC |
0.5429 USDC |
| 2024-09-04 |
0.5544 USDC |
15,021.7041 XRP |
0.5450 USDC |
0.5350 USDC |
0.5608 USDC |
0.5608 USDC |
| 2024-09-03 |
0.5676 USDC |
21,227.4090 XRP |
0.5686 USDC |
0.5614 USDC |
0.5717 USDC |
0.5658 USDC |
| 2024-09-02 |
0.5579 USDC |
3,705.2000 XRP |
0.5500 USDC |
0.5500 USDC |
0.5598 USDC |
0.5598 USDC |
| 2024-08-31 |
0.5658 USDC |
3,091.9140 XRP |
0.5665 USDC |
0.5650 USDC |
0.5665 USDC |
0.5650 USDC |
| 2024-08-30 |
0.5613 USDC |
34,292.4341 XRP |
0.5623 USDC |
0.5500 USDC |
0.5650 USDC |
0.5638 USDC |
| 2024-08-29 |
0.5733 USDC |
18,529.7915 XRP |
0.5750 USDC |
0.5600 USDC |
0.5754 USDC |
0.5600 USDC |
| 2024-08-28 |
0.5663 USDC |
51,290.0409 XRP |
0.5717 USDC |
0.5575 USDC |
0.5800 USDC |
0.5700 USDC |
| 2024-08-27 |
0.5935 USDC |
66,782.9706 XRP |
0.5933 USDC |
0.5600 USDC |
0.5995 USDC |
0.5600 USDC |
| 2024-08-26 |
0.5930 USDC |
27,947.2730 XRP |
0.5968 USDC |
0.5793 USDC |
0.5975 USDC |
0.5846 USDC |
| 2024-08-25 |
0.6006 USDC |
3,070.2484 XRP |
0.5999 USDC |
0.5999 USDC |
0.6007 USDC |
0.6007 USDC |
| 2024-08-24 |
0.6146 USDC |
150,488.3677 XRP |
0.6094 USDC |
0.6079 USDC |
0.6300 USDC |
0.6130 USDC |
| 2024-08-23 |
0.6005 USDC |
60,054.9716 XRP |
0.6003 USDC |
0.5969 USDC |
0.6100 USDC |
0.6100 USDC |
| 2024-08-22 |
0.5985 USDC |
43,109.9666 XRP |
0.6020 USDC |
0.5948 USDC |
0.6037 USDC |
0.5948 USDC |
| 2024-08-21 |
0.5959 USDC |
27,940.7175 XRP |
0.5981 USDC |
0.5871 USDC |
0.6026 USDC |
0.6026 USDC |
| 2024-08-20 |
0.5998 USDC |
59,766.0771 XRP |
0.6053 USDC |
0.5924 USDC |
0.6114 USDC |
0.5977 USDC |
| 2024-08-19 |
0.5868 USDC |
95,481.3223 XRP |
0.5628 USDC |
0.5628 USDC |
0.6040 USDC |
0.6001 USDC |
| 2024-08-18 |
0.5703 USDC |
16,723.5597 XRP |
0.5654 USDC |
0.5652 USDC |
0.5800 USDC |
0.5731 USDC |
| 2024-08-17 |
0.5670 USDC |
2,700.4562 XRP |
0.5669 USDC |
0.5659 USDC |
0.5700 USDC |
0.5663 USDC |
| 2024-08-16 |
0.5641 USDC |
61,738.2002 XRP |
0.5606 USDC |
0.5573 USDC |
0.5697 USDC |
0.5659 USDC |
| 2024-08-15 |
0.5643 USDC |
92,400.4981 XRP |
0.5705 USDC |
0.5541 USDC |
0.5720 USDC |
0.5541 USDC |
| 2024-08-14 |
0.5753 USDC |
74,403.9626 XRP |
0.5752 USDC |
0.5685 USDC |
0.5823 USDC |
0.5697 USDC |
| 2024-08-13 |
0.5735 USDC |
69,135.5142 XRP |
0.5702 USDC |
0.5671 USDC |
0.5796 USDC |
0.5749 USDC |
| 2024-08-12 |
0.5730 USDC |
130,826.3904 XRP |
0.5614 USDC |
0.5610 USDC |
0.5784 USDC |
0.5667 USDC |
| 2024-08-11 |
0.5632 USDC |
42,339.8133 XRP |
0.5869 USDC |
0.5500 USDC |
0.5890 USDC |
0.5500 USDC |
| 2024-08-10 |
0.5937 USDC |
9,514.9090 XRP |
0.5900 USDC |
0.5865 USDC |
0.6002 USDC |
0.5891 USDC |
| 2024-08-09 |
0.5913 USDC |
440,776.3871 XRP |
0.6177 USDC |
0.5691 USDC |
0.6195 USDC |
0.5785 USDC |
| 2024-08-08 |
0.6122 USDC |
259,609.0052 XRP |
0.5906 USDC |
0.5906 USDC |
0.6269 USDC |
0.6086 USDC |
| 2024-08-07 |
0.5481 USDC |
170,399.8796 XRP |
0.5144 USDC |
0.4990 USDC |
0.6400 USDC |
0.6004 USDC |
| 2024-08-06 |
0.5129 USDC |
85,184.8371 XRP |
0.5100 USDC |
0.4995 USDC |
0.5171 USDC |
0.5095 USDC |
| 2024-08-05 |
0.4622 USDC |
271,075.8138 XRP |
0.5100 USDC |
0.4400 USDC |
0.5100 USDC |
0.4795 USDC |
| 2024-08-04 |
0.5350 USDC |
544,029.0416 XRP |
0.5485 USDC |
0.5191 USDC |
0.5485 USDC |
0.5310 USDC |
| 2024-08-03 |
0.5487 USDC |
104,520.1495 XRP |
0.5615 USDC |
0.5480 USDC |
0.5733 USDC |
0.5504 USDC |
| 2024-08-02 |
0.5688 USDC |
465,581.9015 XRP |
0.5801 USDC |
0.5500 USDC |
0.5802 USDC |
0.5614 USDC |
| 2024-08-01 |
0.6000 USDC |
105,496.4587 XRP |
0.6200 USDC |
0.5782 USDC |
0.6200 USDC |
0.5800 USDC |
| 2024-07-31 |
0.6472 USDC |
608,061.8868 XRP |
0.6324 USDC |
0.6254 USDC |
0.6590 USDC |
0.6254 USDC |
| 2024-07-30 |
0.6163 USDC |
108,891.7810 XRP |
0.6010 USDC |
0.5979 USDC |
0.6340 USDC |
0.6252 USDC |
| 2024-07-29 |
0.6061 USDC |
278,974.6745 XRP |
0.6084 USDC |
0.5992 USDC |
0.6095 USDC |
0.6084 USDC |
| 2024-07-28 |
0.6066 USDC |
271,459.5099 XRP |
0.6030 USDC |
0.6028 USDC |
0.6109 USDC |
0.6050 USDC |
| 2024-07-27 |
0.5977 USDC |
15,473.3148 XRP |
0.6067 USDC |
0.5915 USDC |
0.6067 USDC |
0.5987 USDC |
| 2024-07-26 |
0.6007 USDC |
266,909.7897 XRP |
0.5997 USDC |
0.5922 USDC |
0.6040 USDC |
0.5994 USDC |
| 2024-07-25 |
0.6095 USDC |
399,663.7523 XRP |
0.6031 USDC |
0.5852 USDC |
0.6226 USDC |
0.5947 USDC |
| 2024-07-24 |
0.6219 USDC |
55,160.5597 XRP |
0.5989 USDC |
0.5989 USDC |
0.6300 USDC |
0.6233 USDC |
| 2024-07-23 |
0.5980 USDC |
14,928.9912 XRP |
0.6072 USDC |
0.5848 USDC |
0.6127 USDC |
0.5854 USDC |