Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
2.2734 USDC |
135,917.3254 XRP |
2.3683 USDC |
2.2317 USDC |
2.3714 USDC |
2.2768 USDC |
| 2025-01-08 |
2.2924 USDC |
69,354.7895 XRP |
2.2988 USDC |
2.2114 USDC |
2.3749 USDC |
2.3058 USDC |
| 2025-01-07 |
2.3564 USDC |
65,563.7472 XRP |
2.4128 USDC |
2.2600 USDC |
2.4622 USDC |
2.2945 USDC |
| 2025-01-06 |
2.4118 USDC |
15,776.3188 XRP |
2.4262 USDC |
2.3807 USDC |
2.4536 USDC |
2.4248 USDC |
| 2025-01-05 |
2.3862 USDC |
10,232.8057 XRP |
2.4232 USDC |
2.3300 USDC |
2.4232 USDC |
2.3957 USDC |
| 2025-01-04 |
2.4449 USDC |
29,826.2065 XRP |
2.4400 USDC |
2.4091 USDC |
2.5000 USDC |
2.4281 USDC |
| 2025-01-03 |
2.4392 USDC |
32,761.1498 XRP |
2.4073 USDC |
2.4000 USDC |
2.4747 USDC |
2.4543 USDC |
| 2025-01-02 |
2.3803 USDC |
74,239.4604 XRP |
2.3298 USDC |
2.3298 USDC |
2.4419 USDC |
2.3753 USDC |
| 2025-01-01 |
2.2436 USDC |
74,946.0532 XRP |
2.0806 USDC |
2.0794 USDC |
2.3360 USDC |
2.3003 USDC |
| 2024-12-31 |
2.0728 USDC |
27,704.6192 XRP |
2.0547 USDC |
2.0203 USDC |
2.1266 USDC |
2.0974 USDC |
| 2024-12-30 |
2.0650 USDC |
46,242.6732 XRP |
2.1026 USDC |
1.9969 USDC |
2.1419 USDC |
2.1153 USDC |
| 2024-12-29 |
2.1582 USDC |
9,695.1470 XRP |
2.1838 USDC |
2.1196 USDC |
2.1856 USDC |
2.1327 USDC |
| 2024-12-28 |
2.1493 USDC |
12,206.9460 XRP |
2.1421 USDC |
2.1406 USDC |
2.1988 USDC |
2.1869 USDC |
| 2024-12-27 |
2.1729 USDC |
109,591.7321 XRP |
2.1530 USDC |
2.1216 USDC |
2.2272 USDC |
2.1425 USDC |
| 2024-12-26 |
2.2022 USDC |
41,125.9925 XRP |
2.3090 USDC |
2.1325 USDC |
2.3113 USDC |
2.1664 USDC |
| 2024-12-25 |
2.2982 USDC |
38,158.1052 XRP |
2.3124 USDC |
2.2774 USDC |
2.3189 USDC |
2.2954 USDC |
| 2024-12-24 |
2.3018 USDC |
51,409.1596 XRP |
2.2519 USDC |
2.2164 USDC |
2.3445 USDC |
2.3239 USDC |
| 2024-12-23 |
2.1973 USDC |
7,959.8988 XRP |
2.1524 USDC |
2.1373 USDC |
2.2149 USDC |
2.1452 USDC |
| 2024-12-22 |
2.2232 USDC |
11,270.4194 XRP |
2.2305 USDC |
2.1913 USDC |
2.2548 USDC |
2.2159 USDC |
| 2024-12-21 |
2.2661 USDC |
59,386.9875 XRP |
2.2620 USDC |
2.2046 USDC |
2.3807 USDC |
2.2254 USDC |
| 2024-12-20 |
2.1865 USDC |
128,190.3892 XRP |
2.2346 USDC |
1.9624 USDC |
2.3481 USDC |
2.2270 USDC |
| 2024-12-19 |
2.2607 USDC |
184,073.5118 XRP |
2.3122 USDC |
2.1561 USDC |
2.4181 USDC |
2.2540 USDC |
| 2024-12-18 |
2.4476 USDC |
256,269.0194 XRP |
2.5738 USDC |
2.2426 USDC |
2.5892 USDC |
2.3503 USDC |
| 2024-12-17 |
2.6306 USDC |
192,911.1475 XRP |
2.4625 USDC |
2.4431 USDC |
2.7215 USDC |
2.5341 USDC |
| 2024-12-16 |
2.4648 USDC |
150,076.1680 XRP |
2.4481 USDC |
2.3366 USDC |
2.5798 USDC |
2.5006 USDC |
| 2024-12-15 |
2.4091 USDC |
43,817.4916 XRP |
2.4016 USDC |
2.3879 USDC |
2.4327 USDC |
2.3886 USDC |
| 2024-12-14 |
2.4594 USDC |
60,395.4968 XRP |
2.4061 USDC |
2.3595 USDC |
2.5217 USDC |
2.3595 USDC |
| 2024-12-13 |
2.3941 USDC |
139,727.6280 XRP |
2.3355 USDC |
2.2912 USDC |
2.4752 USDC |
2.4234 USDC |
| 2024-12-12 |
2.4150 USDC |
201,028.0039 XRP |
2.3908 USDC |
2.3284 USDC |
2.4803 USDC |
2.3349 USDC |
| 2024-12-11 |
2.3717 USDC |
296,135.3386 XRP |
2.3751 USDC |
2.2375 USDC |
2.4685 USDC |
2.4340 USDC |
| 2024-12-10 |
2.1372 USDC |
484,086.8849 XRP |
2.2126 USDC |
1.8995 USDC |
2.4183 USDC |
2.2913 USDC |
| 2024-12-09 |
2.3770 USDC |
537,427.1076 XRP |
2.6049 USDC |
2.0269 USDC |
2.6049 USDC |
2.2986 USDC |
| 2024-12-08 |
2.5622 USDC |
342,187.2666 XRP |
2.6071 USDC |
2.4889 USDC |
2.6470 USDC |
2.5921 USDC |
| 2024-12-07 |
2.4657 USDC |
409,383.6442 XRP |
2.4142 USDC |
2.3896 USDC |
2.5681 USDC |
2.5230 USDC |
| 2024-12-06 |
2.3270 USDC |
619,115.4293 XRP |
2.2440 USDC |
2.2291 USDC |
2.4157 USDC |
2.3794 USDC |
| 2024-12-05 |
2.3544 USDC |
659,890.4672 XRP |
2.3512 USDC |
2.1759 USDC |
2.4972 USDC |
2.3368 USDC |
| 2024-12-04 |
2.4750 USDC |
794,314.5095 XRP |
2.5478 USDC |
2.2915 USDC |
2.6747 USDC |
2.3660 USDC |
| 2024-12-03 |
2.5855 USDC |
1,258,562.1122 XRP |
2.7254 USDC |
2.2000 USDC |
2.9000 USDC |
2.6047 USDC |
| 2024-12-02 |
2.3770 USDC |
1,506,917.4431 XRP |
2.2977 USDC |
2.2200 USDC |
2.8721 USDC |
2.7521 USDC |
| 2024-12-01 |
1.9934 USDC |
1,452,967.1134 XRP |
1.9437 USDC |
1.8517 USDC |
2.2022 USDC |
2.1632 USDC |
| 2024-11-30 |
1.8463 USDC |
438,077.1601 XRP |
1.8009 USDC |
1.7796 USDC |
1.9471 USDC |
1.8930 USDC |
| 2024-11-29 |
1.6789 USDC |
918,040.3035 XRP |
1.5397 USDC |
1.5271 USDC |
1.7756 USDC |
1.7592 USDC |
| 2024-11-28 |
1.4657 USDC |
224,689.6567 XRP |
1.4652 USDC |
1.4333 USDC |
1.4997 USDC |
1.4973 USDC |
| 2024-11-27 |
1.4468 USDC |
413,126.2450 XRP |
1.3950 USDC |
1.3559 USDC |
1.5230 USDC |
1.4929 USDC |
| 2024-11-26 |
1.3720 USDC |
768,694.8844 XRP |
1.4076 USDC |
1.2840 USDC |
1.4536 USDC |
1.4014 USDC |
| 2024-11-25 |
1.4635 USDC |
738,852.8306 XRP |
1.4138 USDC |
1.3580 USDC |
1.5384 USDC |
1.4652 USDC |
| 2024-11-24 |
1.3717 USDC |
918,929.3747 XRP |
1.4768 USDC |
1.2800 USDC |
1.5053 USDC |
1.4137 USDC |
| 2024-11-23 |
1.5300 USDC |
1,181,585.2510 XRP |
1.4818 USDC |
1.4200 USDC |
1.6250 USDC |
1.4896 USDC |
| 2024-11-22 |
1.3921 USDC |
1,512,113.5737 XRP |
1.2633 USDC |
1.2633 USDC |
1.5033 USDC |
1.4596 USDC |
| 2024-11-21 |
1.1613 USDC |
970,870.5847 XRP |
1.1033 USDC |
1.0801 USDC |
1.2376 USDC |
1.2000 USDC |