Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
2.0676 USDC |
638,146.3069 XRP |
2.0676 USDC |
2.0457 USDC |
2.0922 USDC |
2.0811 USDC |
| 2025-04-17 |
2.0877 USDC |
217,320.7583 XRP |
2.0859 USDC |
2.0576 USDC |
2.1128 USDC |
2.0934 USDC |
| 2025-04-16 |
2.0827 USDC |
301,282.4988 XRP |
2.0857 USDC |
2.0377 USDC |
2.1261 USDC |
2.0824 USDC |
| 2025-04-15 |
2.1509 USDC |
390,165.1366 XRP |
2.1274 USDC |
2.1203 USDC |
2.1832 USDC |
2.1228 USDC |
| 2025-04-14 |
2.1344 USDC |
507,475.6115 XRP |
2.1167 USDC |
2.1055 USDC |
2.1770 USDC |
2.1457 USDC |
| 2025-04-13 |
2.1636 USDC |
969,802.8299 XRP |
2.1553 USDC |
2.0992 USDC |
2.2453 USDC |
2.1019 USDC |
| 2025-04-12 |
2.0873 USDC |
454,712.1834 XRP |
2.0194 USDC |
2.0036 USDC |
2.1821 USDC |
2.1382 USDC |
| 2025-04-11 |
2.0033 USDC |
582,255.8412 XRP |
1.9654 USDC |
1.9476 USDC |
2.0616 USDC |
2.0250 USDC |
| 2025-04-10 |
1.9980 USDC |
991,118.0430 XRP |
2.0552 USDC |
1.9250 USDC |
2.0552 USDC |
1.9741 USDC |
| 2025-04-09 |
1.9311 USDC |
1,491,617.9038 XRP |
1.7961 USDC |
1.7234 USDC |
2.0884 USDC |
2.0543 USDC |
| 2025-04-08 |
1.8682 USDC |
583,425.3927 XRP |
1.9044 USDC |
1.7765 USDC |
1.9710 USDC |
1.7996 USDC |
| 2025-04-07 |
1.8718 USDC |
827,731.4545 XRP |
1.9141 USDC |
1.6344 USDC |
2.0067 USDC |
1.9388 USDC |
| 2025-04-06 |
2.0665 USDC |
331,305.6251 XRP |
2.1381 USDC |
1.9800 USDC |
2.1546 USDC |
1.9821 USDC |
| 2025-04-05 |
2.1369 USDC |
346,989.4059 XRP |
2.1214 USDC |
2.1171 USDC |
2.1744 USDC |
2.1299 USDC |
| 2025-04-04 |
2.0711 USDC |
538,532.1475 XRP |
2.0613 USDC |
2.0232 USDC |
2.1481 USDC |
2.1292 USDC |
| 2025-04-03 |
2.0256 USDC |
854,906.9332 XRP |
2.0225 USDC |
1.9614 USDC |
2.0774 USDC |
2.0471 USDC |
| 2025-04-02 |
2.1210 USDC |
821,834.2517 XRP |
2.1380 USDC |
2.0400 USDC |
2.2051 USDC |
2.0649 USDC |
| 2025-04-01 |
2.1328 USDC |
400,626.9614 XRP |
2.0879 USDC |
2.0683 USDC |
2.1949 USDC |
2.1316 USDC |
| 2025-03-31 |
2.0788 USDC |
677,712.4091 XRP |
2.1366 USDC |
2.0248 USDC |
2.1399 USDC |
2.0883 USDC |
| 2025-03-30 |
2.1807 USDC |
93,367.3015 XRP |
2.1261 USDC |
2.1238 USDC |
2.1978 USDC |
2.1628 USDC |
| 2025-03-29 |
2.1263 USDC |
432,947.5183 XRP |
2.2103 USDC |
2.0620 USDC |
2.2160 USDC |
2.1271 USDC |
| 2025-03-28 |
2.2122 USDC |
654,690.7614 XRP |
2.3403 USDC |
2.1558 USDC |
2.3423 USDC |
2.1728 USDC |
| 2025-03-27 |
2.3459 USDC |
116,970.8666 XRP |
2.3471 USDC |
2.3059 USDC |
2.3878 USDC |
2.3366 USDC |
| 2025-03-26 |
2.4160 USDC |
131,701.9620 XRP |
2.4476 USDC |
2.3401 USDC |
2.4747 USDC |
2.3497 USDC |
| 2025-03-25 |
2.4463 USDC |
140,018.9853 XRP |
2.4433 USDC |
2.4109 USDC |
2.4735 USDC |
2.4587 USDC |
| 2025-03-24 |
2.4629 USDC |
112,582.3967 XRP |
2.4316 USDC |
2.4168 USDC |
2.5002 USDC |
2.4320 USDC |
| 2025-03-23 |
2.4042 USDC |
74,069.2972 XRP |
2.3819 USDC |
2.3800 USDC |
2.4406 USDC |
2.4406 USDC |
| 2025-03-22 |
2.3993 USDC |
53,912.4695 XRP |
2.3794 USDC |
2.3706 USDC |
2.4093 USDC |
2.3902 USDC |
| 2025-03-21 |
2.4058 USDC |
267,688.6321 XRP |
2.4298 USDC |
2.3582 USDC |
2.4630 USDC |
2.4119 USDC |
| 2025-03-20 |
2.4782 USDC |
238,350.7219 XRP |
2.5537 USDC |
2.3903 USDC |
2.5568 USDC |
2.4385 USDC |
| 2025-03-19 |
2.4557 USDC |
440,445.5541 XRP |
2.2804 USDC |
2.2689 USDC |
2.5850 USDC |
2.4830 USDC |
| 2025-03-18 |
2.2678 USDC |
235,135.2229 XRP |
2.3384 USDC |
2.2225 USDC |
2.3385 USDC |
2.2852 USDC |
| 2025-03-17 |
2.3376 USDC |
160,701.3087 XRP |
2.2928 USDC |
2.2928 USDC |
2.3764 USDC |
2.3518 USDC |
| 2025-03-16 |
2.3277 USDC |
201,868.1845 XRP |
2.3833 USDC |
2.2695 USDC |
2.3833 USDC |
2.3189 USDC |
| 2025-03-15 |
2.4085 USDC |
214,561.1327 XRP |
2.3624 USDC |
2.3624 USDC |
2.4652 USDC |
2.4019 USDC |
| 2025-03-14 |
2.3025 USDC |
275,885.9953 XRP |
2.2414 USDC |
2.2381 USDC |
2.3885 USDC |
2.3518 USDC |
| 2025-03-13 |
2.2693 USDC |
606,625.2345 XRP |
2.2394 USDC |
2.2158 USDC |
2.3408 USDC |
2.2471 USDC |
| 2025-03-12 |
2.1986 USDC |
514,060.2893 XRP |
2.1752 USDC |
2.1359 USDC |
2.2627 USDC |
2.2410 USDC |
| 2025-03-11 |
2.0864 USDC |
726,613.4967 XRP |
2.1983 USDC |
1.9000 USDC |
2.2112 USDC |
2.1227 USDC |
| 2025-03-10 |
2.1482 USDC |
397,886.5217 XRP |
2.1636 USDC |
1.9981 USDC |
2.2600 USDC |
2.0434 USDC |
| 2025-03-09 |
2.2170 USDC |
536,262.3177 XRP |
2.1449 USDC |
2.0883 USDC |
2.3460 USDC |
2.1597 USDC |
| 2025-03-08 |
2.3943 USDC |
96,614.3546 XRP |
2.3383 USDC |
2.3091 USDC |
2.4066 USDC |
2.3245 USDC |
| 2025-03-07 |
2.5046 USDC |
262,299.3281 XRP |
2.5504 USDC |
2.3807 USDC |
2.6012 USDC |
2.5487 USDC |
| 2025-03-06 |
2.5647 USDC |
502,815.0061 XRP |
2.5077 USDC |
2.4724 USDC |
2.6450 USDC |
2.6043 USDC |
| 2025-03-05 |
2.4708 USDC |
205,649.6416 XRP |
2.4437 USDC |
2.4210 USDC |
2.5381 USDC |
2.4857 USDC |
| 2025-03-04 |
2.3869 USDC |
296,947.5639 XRP |
2.3938 USDC |
2.2251 USDC |
2.5000 USDC |
2.3122 USDC |
| 2025-03-03 |
2.7534 USDC |
154,263.5965 XRP |
2.8168 USDC |
2.6306 USDC |
2.9580 USDC |
2.6657 USDC |
| 2025-03-02 |
2.6820 USDC |
285,989.7124 XRP |
2.8522 USDC |
2.1758 USDC |
3.0000 USDC |
2.7628 USDC |
| 2025-03-01 |
2.1739 USDC |
119,113.4777 XRP |
2.1910 USDC |
2.1227 USDC |
2.2179 USDC |
2.1336 USDC |
| 2025-02-28 |
2.0566 USDC |
773,666.9993 XRP |
2.1189 USDC |
1.9500 USDC |
2.1979 USDC |
2.1430 USDC |