Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
1.9568 USDC |
135,231.3074 XRP |
1.9799 USDC |
1.8966 USDC |
2.0094 USDC |
1.8982 USDC |
| 2025-12-14 |
2.0006 USDC |
108,631.2473 XRP |
2.0205 USDC |
1.9836 USDC |
2.0296 USDC |
1.9867 USDC |
| 2025-12-13 |
2.0257 USDC |
107,751.9098 XRP |
2.0086 USDC |
2.0086 USDC |
2.0453 USDC |
2.0156 USDC |
| 2025-12-12 |
2.0173 USDC |
165,468.8735 XRP |
2.0316 USDC |
1.9726 USDC |
2.0467 USDC |
2.0019 USDC |
| 2025-12-11 |
2.0235 USDC |
178,060.0401 XRP |
2.0421 USDC |
1.9775 USDC |
2.0456 USDC |
1.9909 USDC |
| 2025-12-10 |
2.0719 USDC |
145,660.0819 XRP |
2.1077 USDC |
2.0361 USDC |
2.1096 USDC |
2.0486 USDC |
| 2025-12-09 |
2.0698 USDC |
152,485.7985 XRP |
2.0743 USDC |
2.0429 USDC |
2.1197 USDC |
2.1187 USDC |
| 2025-12-08 |
2.0837 USDC |
150,500.9730 XRP |
2.0444 USDC |
2.0341 USDC |
2.1237 USDC |
2.0719 USDC |
| 2025-12-07 |
2.0512 USDC |
144,176.2455 XRP |
2.0342 USDC |
1.9918 USDC |
2.1097 USDC |
2.0332 USDC |
| 2025-12-06 |
2.0329 USDC |
43,592.8689 XRP |
2.0310 USDC |
2.0173 USDC |
2.0477 USDC |
2.0293 USDC |
| 2025-12-05 |
2.0580 USDC |
177,844.7189 XRP |
2.0965 USDC |
2.0148 USDC |
2.1107 USDC |
2.0249 USDC |
| 2025-12-04 |
2.1405 USDC |
112,742.8534 XRP |
2.2029 USDC |
2.0722 USDC |
2.2086 USDC |
2.0967 USDC |
| 2025-12-03 |
2.1722 USDC |
106,689.0255 XRP |
2.1556 USDC |
2.1433 USDC |
2.2174 USDC |
2.1709 USDC |
| 2025-12-02 |
2.0924 USDC |
191,132.0740 XRP |
2.0257 USDC |
1.9957 USDC |
2.1792 USDC |
2.1555 USDC |
| 2025-12-01 |
2.0505 USDC |
276,802.2638 XRP |
2.1503 USDC |
1.9836 USDC |
2.1510 USDC |
2.0151 USDC |
| 2025-11-30 |
2.1988 USDC |
86,608.4731 XRP |
2.2015 USDC |
2.1844 USDC |
2.2116 USDC |
2.1969 USDC |
| 2025-11-29 |
2.1976 USDC |
81,189.3781 XRP |
2.1798 USDC |
2.1690 USDC |
2.2213 USDC |
2.2027 USDC |
| 2025-11-28 |
2.2023 USDC |
174,984.9493 XRP |
2.1993 USDC |
2.1614 USDC |
2.2750 USDC |
2.1860 USDC |
| 2025-11-27 |
2.2116 USDC |
95,453.7122 XRP |
2.2229 USDC |
2.1736 USDC |
2.2354 USDC |
2.2200 USDC |
| 2025-11-26 |
2.1813 USDC |
110,146.2823 XRP |
2.2004 USDC |
2.1462 USDC |
2.2482 USDC |
2.2452 USDC |
| 2025-11-25 |
2.2213 USDC |
189,311.8627 XRP |
2.2268 USDC |
2.1601 USDC |
2.2604 USDC |
2.2069 USDC |
| 2025-11-24 |
2.1299 USDC |
417,887.6773 XRP |
2.0423 USDC |
2.0244 USDC |
2.2854 USDC |
2.2419 USDC |
| 2025-11-23 |
2.0449 USDC |
191,399.1688 XRP |
1.9521 USDC |
1.9521 USDC |
2.0840 USDC |
2.0732 USDC |
| 2025-11-22 |
1.9329 USDC |
135,575.8945 XRP |
1.9507 USDC |
1.8902 USDC |
1.9625 USDC |
1.9274 USDC |
| 2025-11-21 |
1.9351 USDC |
784,084.0502 XRP |
2.0078 USDC |
1.8240 USDC |
2.0231 USDC |
1.9945 USDC |
| 2025-11-20 |
2.0583 USDC |
420,887.4408 XRP |
2.1009 USDC |
1.9760 USDC |
2.1472 USDC |
2.0420 USDC |
| 2025-11-19 |
2.1389 USDC |
328,097.0793 XRP |
2.2146 USDC |
2.0244 USDC |
2.2158 USDC |
2.0244 USDC |
| 2025-11-18 |
2.1628 USDC |
261,855.2180 XRP |
2.1623 USDC |
2.1075 USDC |
2.2378 USDC |
2.2235 USDC |
| 2025-11-17 |
2.2267 USDC |
343,657.2582 XRP |
2.2145 USDC |
2.1691 USDC |
2.3050 USDC |
2.1803 USDC |
| 2025-11-16 |
2.2186 USDC |
324,301.1462 XRP |
2.2334 USDC |
2.1574 USDC |
2.2774 USDC |
2.2248 USDC |