Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-23 |
1.3765 USDC |
397,601.1295 XRP |
1.3908 USDC |
1.3306 USDC |
1.4208 USDC |
1.3581 USDC |
| 2026-02-22 |
1.4057 USDC |
117,047.2902 XRP |
1.4292 USDC |
1.3798 USDC |
1.4332 USDC |
1.3982 USDC |
| 2026-02-21 |
1.4338 USDC |
122,859.9263 XRP |
1.4256 USDC |
1.4209 USDC |
1.4622 USDC |
1.4432 USDC |
| 2026-02-20 |
1.4068 USDC |
159,876.1165 XRP |
1.4051 USDC |
1.3805 USDC |
1.4298 USDC |
1.4211 USDC |
| 2026-02-19 |
1.4182 USDC |
334,086.5131 XRP |
1.4209 USDC |
1.3814 USDC |
1.4367 USDC |
1.3908 USDC |
| 2026-02-18 |
1.4735 USDC |
281,719.3900 XRP |
1.4738 USDC |
1.4534 USDC |
1.4920 USDC |
1.4596 USDC |
| 2026-02-17 |
1.4668 USDC |
424,305.1416 XRP |
1.4872 USDC |
1.4270 USDC |
1.4907 USDC |
1.4830 USDC |
| 2026-02-16 |
1.4782 USDC |
440,712.2902 XRP |
1.4734 USDC |
1.4478 USDC |
1.5147 USDC |
1.4829 USDC |
| 2026-02-15 |
1.5569 USDC |
765,701.8304 XRP |
1.5064 USDC |
1.4479 USDC |
1.6750 USDC |
1.4536 USDC |
| 2026-02-14 |
1.4566 USDC |
283,912.9633 XRP |
1.4066 USDC |
1.4054 USDC |
1.5081 USDC |
1.5042 USDC |
| 2026-02-13 |
1.3864 USDC |
218,602.8664 XRP |
1.3615 USDC |
1.3482 USDC |
1.4248 USDC |
1.4069 USDC |
| 2026-02-12 |
1.3762 USDC |
207,442.2089 XRP |
1.3688 USDC |
1.3473 USDC |
1.4049 USDC |
1.3621 USDC |
| 2026-02-11 |
1.3787 USDC |
225,190.1954 XRP |
1.3994 USDC |
1.3429 USDC |
1.4199 USDC |
1.3870 USDC |
| 2026-02-10 |
1.4277 USDC |
178,054.3657 XRP |
1.4363 USDC |
1.3933 USDC |
1.4532 USDC |
1.3995 USDC |
| 2026-02-09 |
1.4234 USDC |
408,196.4146 XRP |
1.4313 USDC |
1.3731 USDC |
1.4627 USDC |
1.4436 USDC |
| 2026-02-08 |
1.4379 USDC |
249,202.5033 XRP |
1.4227 USDC |
1.4108 USDC |
1.4664 USDC |
1.4297 USDC |
| 2026-02-07 |
1.4440 USDC |
574,002.4422 XRP |
1.4601 USDC |
1.3592 USDC |
1.4839 USDC |
1.4200 USDC |
| 2026-02-06 |
1.2905 USDC |
830,539.2028 XRP |
1.2134 USDC |
1.1218 USDC |
1.5431 USDC |
1.5249 USDC |
| 2026-02-05 |
1.3160 USDC |
793,418.8754 XRP |
1.5031 USDC |
1.2145 USDC |
1.5034 USDC |
1.2271 USDC |
| 2026-02-04 |
1.5661 USDC |
256,647.0217 XRP |
1.5714 USDC |
1.5034 USDC |
1.6100 USDC |
1.5351 USDC |
| 2026-02-03 |
1.5774 USDC |
409,411.4129 XRP |
1.6197 USDC |
1.5277 USDC |
1.6270 USDC |
1.6221 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 |