Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
2.7873 USDC |
49,104.3452 XRP |
2.7849 USDC |
2.7665 USDC |
2.8031 USDC |
2.7912 USDC |
| 2025-09-26 |
2.7597 USDC |
286,247.5671 XRP |
2.7556 USDC |
2.7020 USDC |
2.8086 USDC |
2.7878 USDC |
| 2025-09-25 |
2.8132 USDC |
277,722.6914 XRP |
2.9291 USDC |
2.7289 USDC |
2.9398 USDC |
2.7600 USDC |
| 2025-09-24 |
2.8652 USDC |
128,135.2947 XRP |
2.8256 USDC |
2.8000 USDC |
2.9574 USDC |
2.9547 USDC |
| 2025-09-23 |
2.8586 USDC |
42,772.1435 XRP |
2.8543 USDC |
2.8076 USDC |
2.8943 USDC |
2.8502 USDC |
| 2025-09-22 |
2.8263 USDC |
215,898.9591 XRP |
2.9691 USDC |
2.7610 USDC |
2.9712 USDC |
2.8371 USDC |
| 2025-09-21 |
2.9858 USDC |
15,080.6520 XRP |
2.9800 USDC |
2.9562 USDC |
3.0150 USDC |
2.9699 USDC |
| 2025-09-20 |
2.9906 USDC |
11,437.1146 XRP |
2.9917 USDC |
2.9705 USDC |
3.0110 USDC |
2.9886 USDC |
| 2025-09-19 |
3.0407 USDC |
32,250.0713 XRP |
3.0796 USDC |
2.9869 USDC |
3.0903 USDC |
2.9869 USDC |
| 2025-09-18 |
3.0902 USDC |
111,743.3650 XRP |
3.0857 USDC |
3.0616 USDC |
3.1395 USDC |
3.1109 USDC |
| 2025-09-17 |
3.0263 USDC |
59,074.4587 XRP |
3.0395 USDC |
2.9862 USDC |
3.0684 USDC |
2.9862 USDC |
| 2025-09-16 |
3.0095 USDC |
59,688.4487 XRP |
2.9850 USDC |
2.9672 USDC |
3.0559 USDC |
3.0495 USDC |
| 2025-09-15 |
3.0388 USDC |
226,872.2869 XRP |
3.0295 USDC |
2.9570 USDC |
3.0690 USDC |
3.0000 USDC |
| 2025-09-14 |
3.0830 USDC |
180,032.5063 XRP |
3.1191 USDC |
3.0138 USDC |
3.1269 USDC |
3.0306 USDC |
| 2025-09-13 |
3.1272 USDC |
224,060.0287 XRP |
3.1077 USDC |
3.0908 USDC |
3.1868 USDC |
3.1144 USDC |
| 2025-09-12 |
3.0580 USDC |
70,938.9586 XRP |
3.0432 USDC |
3.0220 USDC |
3.1059 USDC |
3.1059 USDC |
| 2025-09-11 |
3.0115 USDC |
54,231.0494 XRP |
2.9805 USDC |
2.9570 USDC |
3.1113 USDC |
3.0182 USDC |
| 2025-09-10 |
2.9909 USDC |
86,231.6085 XRP |
2.9411 USDC |
2.9366 USDC |
3.0621 USDC |
2.9850 USDC |
| 2025-09-09 |
2.9872 USDC |
46,362.6133 XRP |
2.9706 USDC |
2.9389 USDC |
3.0335 USDC |
2.9498 USDC |
| 2025-09-08 |
2.9260 USDC |
32,934.6814 XRP |
2.8725 USDC |
2.8631 USDC |
2.9948 USDC |
2.9749 USDC |
| 2025-09-07 |
2.8741 USDC |
40,448.8319 XRP |
2.8144 USDC |
2.8144 USDC |
2.9267 USDC |
2.8811 USDC |
| 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 |