Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
2.0566 USDC |
773,666.9993 XRP |
2.1189 USDC |
1.9500 USDC |
2.1979 USDC |
2.1430 USDC |
| 2025-02-27 |
2.2156 USDC |
194,116.4080 XRP |
2.1829 USDC |
2.1604 USDC |
2.2516 USDC |
2.2326 USDC |
| 2025-02-26 |
2.2837 USDC |
277,623.8368 XRP |
2.2925 USDC |
2.1946 USDC |
2.3262 USDC |
2.2111 USDC |
| 2025-02-25 |
2.2060 USDC |
1,452,595.2292 XRP |
2.3281 USDC |
2.0659 USDC |
2.3624 USDC |
2.3282 USDC |
| 2025-02-24 |
2.3882 USDC |
279,964.8128 XRP |
2.5489 USDC |
2.2550 USDC |
2.6054 USDC |
2.4434 USDC |
| 2025-02-23 |
2.5541 USDC |
71,056.9766 XRP |
2.5712 USDC |
2.5305 USDC |
2.6024 USDC |
2.5671 USDC |
| 2025-02-22 |
2.5759 USDC |
71,023.4781 XRP |
2.5640 USDC |
2.5509 USDC |
2.5960 USDC |
2.5778 USDC |
| 2025-02-21 |
2.6246 USDC |
254,949.2922 XRP |
2.6614 USDC |
2.5100 USDC |
2.7149 USDC |
2.5412 USDC |
| 2025-02-20 |
2.7018 USDC |
190,071.7459 XRP |
2.6885 USDC |
2.6711 USDC |
2.7436 USDC |
2.6930 USDC |
| 2025-02-19 |
2.5873 USDC |
257,664.7242 XRP |
2.5695 USDC |
2.5130 USDC |
2.6950 USDC |
2.6703 USDC |
| 2025-02-18 |
2.5559 USDC |
237,432.4143 XRP |
2.6598 USDC |
2.4720 USDC |
2.6685 USDC |
2.5513 USDC |
| 2025-02-17 |
2.6704 USDC |
268,731.1302 XRP |
2.7324 USDC |
2.6132 USDC |
2.7619 USDC |
2.6713 USDC |
| 2025-02-16 |
2.7514 USDC |
119,653.0353 XRP |
2.7607 USDC |
2.6928 USDC |
2.8005 USDC |
2.7221 USDC |
| 2025-02-15 |
2.7712 USDC |
154,347.0282 XRP |
2.7394 USDC |
2.7192 USDC |
2.8291 USDC |
2.7192 USDC |
| 2025-02-14 |
2.6674 USDC |
319,349.6060 XRP |
2.5609 USDC |
2.5349 USDC |
2.8062 USDC |
2.7480 USDC |
| 2025-02-13 |
2.4786 USDC |
130,918.3185 XRP |
2.4660 USDC |
2.4194 USDC |
2.6000 USDC |
2.5431 USDC |
| 2025-02-12 |
2.4089 USDC |
110,478.5278 XRP |
2.4076 USDC |
2.3427 USDC |
2.4677 USDC |
2.4579 USDC |
| 2025-02-11 |
2.4545 USDC |
150,624.8538 XRP |
2.4231 USDC |
2.3946 USDC |
2.5211 USDC |
2.3949 USDC |
| 2025-02-10 |
2.3935 USDC |
159,721.1231 XRP |
2.3965 USDC |
2.3256 USDC |
2.4564 USDC |
2.4134 USDC |
| 2025-02-09 |
2.4227 USDC |
72,521.9046 XRP |
2.4191 USDC |
2.3196 USDC |
2.4951 USDC |
2.3797 USDC |
| 2025-02-08 |
2.3927 USDC |
53,335.9384 XRP |
2.3880 USDC |
2.3596 USDC |
2.4290 USDC |
2.4290 USDC |
| 2025-02-07 |
2.3898 USDC |
406,640.4008 XRP |
2.3243 USDC |
2.2791 USDC |
2.5442 USDC |
2.3527 USDC |
| 2025-02-06 |
2.3659 USDC |
291,786.0263 XRP |
2.3899 USDC |
2.2827 USDC |
2.4629 USDC |
2.3122 USDC |
| 2025-02-05 |
2.4956 USDC |
254,088.2894 XRP |
2.5289 USDC |
2.3578 USDC |
2.5609 USDC |
2.3998 USDC |
| 2025-02-04 |
2.5828 USDC |
362,630.5659 XRP |
2.7116 USDC |
2.4258 USDC |
2.7847 USDC |
2.4851 USDC |
| 2025-02-03 |
2.2821 USDC |
1,623,081.1384 XRP |
2.5568 USDC |
1.8000 USDC |
2.7816 USDC |
2.6874 USDC |
| 2025-02-02 |
2.6111 USDC |
296,433.2642 XRP |
2.8988 USDC |
2.4723 USDC |
2.9448 USDC |
2.5431 USDC |
| 2025-02-01 |
2.9787 USDC |
65,539.6747 XRP |
3.0567 USDC |
2.8433 USDC |
3.0578 USDC |
2.8675 USDC |
| 2025-01-31 |
3.0902 USDC |
81,199.6982 XRP |
3.1215 USDC |
3.0160 USDC |
3.1215 USDC |
3.0233 USDC |
| 2025-01-30 |
3.1129 USDC |
70,313.1362 XRP |
3.0576 USDC |
3.0508 USDC |
3.1510 USDC |
3.1274 USDC |
| 2025-01-29 |
3.0671 USDC |
95,788.2421 XRP |
3.0587 USDC |
2.9921 USDC |
3.1247 USDC |
3.0798 USDC |
| 2025-01-28 |
3.1217 USDC |
236,645.0753 XRP |
3.0836 USDC |
3.0075 USDC |
3.2067 USDC |
3.1250 USDC |
| 2025-01-27 |
2.8241 USDC |
635,879.5243 XRP |
3.0015 USDC |
2.6597 USDC |
3.0516 USDC |
3.0224 USDC |
| 2025-01-26 |
3.0907 USDC |
30,648.5556 XRP |
3.1073 USDC |
3.0162 USDC |
3.1367 USDC |
3.0181 USDC |
| 2025-01-25 |
3.1105 USDC |
23,708.6615 XRP |
3.1054 USDC |
3.0856 USDC |
3.1410 USDC |
3.1278 USDC |
| 2025-01-24 |
3.1327 USDC |
96,285.5404 XRP |
3.1197 USDC |
3.0614 USDC |
3.1978 USDC |
3.0941 USDC |
| 2025-01-23 |
3.1186 USDC |
136,184.1150 XRP |
3.1615 USDC |
3.0475 USDC |
3.2180 USDC |
3.1298 USDC |
| 2025-01-22 |
3.2094 USDC |
127,223.8225 XRP |
3.1879 USDC |
3.0756 USDC |
3.2711 USDC |
3.1909 USDC |
| 2025-01-21 |
3.1277 USDC |
136,238.7234 XRP |
3.1062 USDC |
3.0154 USDC |
3.2235 USDC |
3.1829 USDC |
| 2025-01-20 |
3.1388 USDC |
673,543.7363 XRP |
2.9490 USDC |
2.9256 USDC |
3.3600 USDC |
3.1000 USDC |
| 2025-01-19 |
3.0379 USDC |
202,615.4673 XRP |
3.2578 USDC |
2.8377 USDC |
3.2652 USDC |
2.9765 USDC |
| 2025-01-18 |
3.1688 USDC |
214,348.3606 XRP |
3.2901 USDC |
3.0705 USDC |
3.2902 USDC |
3.2640 USDC |
| 2025-01-17 |
3.2535 USDC |
272,020.2836 XRP |
3.2536 USDC |
3.1835 USDC |
3.3500 USDC |
3.2374 USDC |
| 2025-01-16 |
3.1713 USDC |
556,407.9935 XRP |
3.1203 USDC |
2.9281 USDC |
3.4000 USDC |
3.2859 USDC |
| 2025-01-15 |
2.8442 USDC |
615,498.2652 XRP |
2.6509 USDC |
2.6509 USDC |
3.0185 USDC |
2.9732 USDC |
| 2025-01-14 |
2.6011 USDC |
303,490.1200 XRP |
2.5348 USDC |
2.5164 USDC |
2.6950 USDC |
2.6616 USDC |
| 2025-01-13 |
2.4528 USDC |
243,591.8030 XRP |
2.5446 USDC |
2.3263 USDC |
2.5574 USDC |
2.4429 USDC |
| 2025-01-12 |
2.5159 USDC |
180,453.5680 XRP |
2.5496 USDC |
2.4765 USDC |
2.5517 USDC |
2.5016 USDC |
| 2025-01-11 |
2.4587 USDC |
115,733.0853 XRP |
2.3403 USDC |
2.3264 USDC |
2.5962 USDC |
2.5655 USDC |
| 2025-01-10 |
2.3044 USDC |
111,236.0623 XRP |
2.2779 USDC |
2.2418 USDC |
2.3685 USDC |
2.3366 USDC |