Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
2.8219 USDC |
11,677.1519 XRP |
2.8155 USDC |
2.8004 USDC |
2.8260 USDC |
2.8024 USDC |
| 2025-09-05 |
2.8363 USDC |
38,420.4179 XRP |
2.7958 USDC |
2.7800 USDC |
2.8829 USDC |
2.8549 USDC |
| 2025-09-04 |
2.8258 USDC |
21,226.3324 XRP |
2.8458 USDC |
2.7900 USDC |
2.8619 USDC |
2.7942 USDC |
| 2025-09-03 |
2.8450 USDC |
41,182.8288 XRP |
2.8618 USDC |
2.8112 USDC |
2.8823 USDC |
2.8608 USDC |
| 2025-09-02 |
2.7767 USDC |
30,665.4664 XRP |
2.7593 USDC |
2.7505 USDC |
2.8457 USDC |
2.8023 USDC |
| 2025-09-01 |
2.7485 USDC |
94,347.6815 XRP |
2.7740 USDC |
2.6946 USDC |
2.8348 USDC |
2.7485 USDC |
| 2025-08-31 |
2.8097 USDC |
35,673.6696 XRP |
2.8213 USDC |
2.7719 USDC |
2.8694 USDC |
2.7761 USDC |
| 2025-08-30 |
2.8055 USDC |
25,441.1777 XRP |
2.8174 USDC |
2.7624 USDC |
2.8325 USDC |
2.8059 USDC |
| 2025-08-29 |
2.9106 USDC |
240,353.5081 XRP |
2.9683 USDC |
2.8026 USDC |
2.9683 USDC |
2.8110 USDC |
| 2025-08-28 |
2.9771 USDC |
77,974.0884 XRP |
2.9695 USDC |
2.9440 USDC |
3.0243 USDC |
2.9564 USDC |
| 2025-08-27 |
3.0114 USDC |
79,460.1600 XRP |
3.0025 USDC |
2.9739 USDC |
3.0439 USDC |
2.9973 USDC |
| 2025-08-26 |
2.9536 USDC |
206,498.9500 XRP |
2.8625 USDC |
2.8467 USDC |
3.0734 USDC |
3.0083 USDC |
| 2025-08-25 |
2.9689 USDC |
314,193.7322 XRP |
3.0000 USDC |
2.8340 USDC |
3.0530 USDC |
2.8559 USDC |
| 2025-08-24 |
3.0375 USDC |
74,129.4830 XRP |
3.0570 USDC |
2.9900 USDC |
3.1258 USDC |
3.0035 USDC |
| 2025-08-23 |
3.0537 USDC |
113,567.0156 XRP |
3.0690 USDC |
2.9704 USDC |
3.0731 USDC |
3.0289 USDC |
| 2025-08-22 |
2.9791 USDC |
470,847.0201 XRP |
2.8561 USDC |
2.7837 USDC |
3.1100 USDC |
3.0729 USDC |
| 2025-08-21 |
2.9266 USDC |
16,906.3875 XRP |
2.9488 USDC |
2.8786 USDC |
2.9512 USDC |
2.9017 USDC |
| 2025-08-20 |
2.8937 USDC |
61,530.4243 XRP |
2.8689 USDC |
2.8232 USDC |
2.9888 USDC |
2.9717 USDC |
| 2025-08-19 |
2.9478 USDC |
102,892.8108 XRP |
3.0613 USDC |
2.8763 USDC |
3.0776 USDC |
2.9049 USDC |
| 2025-08-18 |
2.9827 USDC |
145,112.6287 XRP |
3.0894 USDC |
2.8500 USDC |
3.0962 USDC |
3.0661 USDC |
| 2025-08-17 |
3.1238 USDC |
47,827.4159 XRP |
3.1058 USDC |
3.0830 USDC |
3.1463 USDC |
3.1041 USDC |
| 2025-08-16 |
3.1059 USDC |
45,986.4470 XRP |
3.0791 USDC |
3.0791 USDC |
3.1528 USDC |
3.0989 USDC |
| 2025-08-15 |
3.0846 USDC |
63,822.0030 XRP |
3.0760 USDC |
3.0080 USDC |
3.1402 USDC |
3.0754 USDC |
| 2025-08-14 |
3.2004 USDC |
481,554.5976 XRP |
3.2761 USDC |
3.0466 USDC |
3.3509 USDC |
3.0746 USDC |
| 2025-08-13 |
3.2627 USDC |
107,140.0418 XRP |
3.2636 USDC |
3.2049 USDC |
3.3325 USDC |
3.2613 USDC |
| 2025-08-12 |
3.1804 USDC |
87,605.8226 XRP |
3.1306 USDC |
3.1085 USDC |
3.3022 USDC |
3.2889 USDC |
| 2025-08-11 |
3.2268 USDC |
194,788.1169 XRP |
3.1881 USDC |
3.1213 USDC |
3.3299 USDC |
3.1213 USDC |
| 2025-08-10 |
3.2231 USDC |
134,662.1977 XRP |
3.2340 USDC |
3.1526 USDC |
3.2809 USDC |
3.1823 USDC |
| 2025-08-09 |
3.3032 USDC |
120,285.8309 XRP |
3.2811 USDC |
3.2199 USDC |
3.3460 USDC |
3.2199 USDC |
| 2025-08-08 |
3.2941 USDC |
169,120.2945 XRP |
3.3062 USDC |
3.2184 USDC |
3.3817 USDC |
3.3087 USDC |
| 2025-08-07 |
3.0586 USDC |
68,404.1805 XRP |
2.9862 USDC |
2.9667 USDC |
3.2278 USDC |
3.2274 USDC |
| 2025-08-06 |
2.9757 USDC |
118,414.5170 XRP |
2.9544 USDC |
2.9020 USDC |
3.0155 USDC |
2.9952 USDC |
| 2025-08-05 |
3.0053 USDC |
79,813.4751 XRP |
3.0655 USDC |
2.9244 USDC |
3.1000 USDC |
2.9678 USDC |
| 2025-08-04 |
3.0342 USDC |
275,881.8269 XRP |
2.9536 USDC |
2.9344 USDC |
3.0877 USDC |
3.0819 USDC |
| 2025-08-03 |
2.8763 USDC |
359,058.0357 XRP |
2.7640 USDC |
2.7299 USDC |
3.0000 USDC |
2.9465 USDC |
| 2025-08-02 |
2.8419 USDC |
349,682.7463 XRP |
2.9678 USDC |
2.7416 USDC |
3.0184 USDC |
2.7945 USDC |
| 2025-08-01 |
2.9839 USDC |
266,751.5422 XRP |
3.0226 USDC |
2.8963 USDC |
3.0547 USDC |
2.9515 USDC |
| 2025-07-31 |
3.0976 USDC |
190,119.2123 XRP |
3.0957 USDC |
3.0155 USDC |
3.1776 USDC |
3.0218 USDC |
| 2025-07-30 |
3.1099 USDC |
233,531.8200 XRP |
3.1214 USDC |
3.0007 USDC |
3.1628 USDC |
3.0735 USDC |
| 2025-07-29 |
3.1200 USDC |
189,528.6724 XRP |
3.1202 USDC |
3.0562 USDC |
3.1780 USDC |
3.1234 USDC |
| 2025-07-28 |
3.2019 USDC |
387,076.0206 XRP |
3.2332 USDC |
3.1113 USDC |
3.3261 USDC |
3.1168 USDC |
| 2025-07-27 |
3.2031 USDC |
126,857.1410 XRP |
3.1643 USDC |
3.1643 USDC |
3.2500 USDC |
3.2473 USDC |
| 2025-07-26 |
3.1820 USDC |
80,516.4394 XRP |
3.1319 USDC |
3.1140 USDC |
3.2142 USDC |
3.1915 USDC |
| 2025-07-25 |
3.0943 USDC |
288,531.5144 XRP |
3.1443 USDC |
3.0044 USDC |
3.1538 USDC |
3.1362 USDC |
| 2025-07-24 |
3.1683 USDC |
514,391.4816 XRP |
3.1744 USDC |
2.9600 USDC |
3.2651 USDC |
3.1899 USDC |
| 2025-07-23 |
3.2733 USDC |
512,312.7405 XRP |
3.5512 USDC |
3.0526 USDC |
3.5512 USDC |
3.1856 USDC |
| 2025-07-22 |
3.4927 USDC |
191,417.8303 XRP |
3.5528 USDC |
3.4300 USDC |
3.5790 USDC |
3.5435 USDC |
| 2025-07-21 |
3.5285 USDC |
272,623.8865 XRP |
3.4525 USDC |
3.4126 USDC |
3.6500 USDC |
3.5395 USDC |
| 2025-07-20 |
3.4805 USDC |
246,537.3566 XRP |
3.4261 USDC |
3.3882 USDC |
3.5538 USDC |
3.4536 USDC |
| 2025-07-19 |
3.4288 USDC |
222,820.6605 XRP |
3.4239 USDC |
3.3600 USDC |
3.4800 USDC |
3.3877 USDC |