Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
3.4897 USDC |
1,711,093.8499 XRP |
3.4952 USDC |
3.3476 USDC |
3.6615 USDC |
3.4590 USDC |
| 2025-07-17 |
3.1976 USDC |
852,104.2241 XRP |
3.0396 USDC |
2.9947 USDC |
3.3300 USDC |
3.2610 USDC |
| 2025-07-16 |
2.9903 USDC |
289,988.5553 XRP |
2.9091 USDC |
2.8795 USDC |
3.1017 USDC |
3.0581 USDC |
| 2025-07-15 |
2.8880 USDC |
347,826.0735 XRP |
2.9454 USDC |
2.8117 USDC |
2.9454 USDC |
2.9024 USDC |
| 2025-07-14 |
2.9544 USDC |
1,004,422.8846 XRP |
2.8363 USDC |
2.8307 USDC |
3.0349 USDC |
2.9430 USDC |
| 2025-07-13 |
2.8073 USDC |
313,639.4014 XRP |
2.7275 USDC |
2.7253 USDC |
2.8927 USDC |
2.8527 USDC |
| 2025-07-12 |
2.7524 USDC |
423,146.4545 XRP |
2.7284 USDC |
2.6661 USDC |
2.8480 USDC |
2.7367 USDC |
| 2025-07-11 |
2.7457 USDC |
1,406,162.0724 XRP |
2.5214 USDC |
2.5214 USDC |
2.9777 USDC |
2.6878 USDC |
| 2025-07-10 |
2.4610 USDC |
159,746.9522 XRP |
2.4042 USDC |
2.3978 USDC |
2.5580 USDC |
2.5534 USDC |
| 2025-07-09 |
2.3705 USDC |
159,032.6034 XRP |
2.3085 USDC |
2.2990 USDC |
2.4248 USDC |
2.3951 USDC |
| 2025-07-08 |
2.2859 USDC |
81,925.9392 XRP |
2.2699 USDC |
2.2507 USDC |
2.3009 USDC |
2.2854 USDC |
| 2025-07-07 |
2.3027 USDC |
279,270.3121 XRP |
2.2631 USDC |
2.2587 USDC |
2.3502 USDC |
2.2752 USDC |
| 2025-07-06 |
2.2621 USDC |
63,716.9934 XRP |
2.2247 USDC |
2.2247 USDC |
2.2858 USDC |
2.2532 USDC |
| 2025-07-05 |
2.2204 USDC |
39,741.8383 XRP |
2.2183 USDC |
2.2038 USDC |
2.2327 USDC |
2.2179 USDC |
| 2025-07-04 |
2.2247 USDC |
106,361.3476 XRP |
2.2598 USDC |
2.2000 USDC |
2.2681 USDC |
2.2256 USDC |
| 2025-07-03 |
2.2549 USDC |
68,775.9196 XRP |
2.2355 USDC |
2.2282 USDC |
2.3127 USDC |
2.2944 USDC |
| 2025-07-02 |
2.2204 USDC |
121,774.0207 XRP |
2.1710 USDC |
2.1594 USDC |
2.2911 USDC |
2.2532 USDC |
| 2025-07-01 |
2.1997 USDC |
151,112.0967 XRP |
2.2374 USDC |
2.1491 USDC |
2.2534 USDC |
2.1728 USDC |
| 2025-06-30 |
2.2383 USDC |
152,100.7421 XRP |
2.2081 USDC |
2.1669 USDC |
2.3232 USDC |
2.2672 USDC |
| 2025-06-29 |
2.1877 USDC |
51,820.5270 XRP |
2.1827 USDC |
2.1778 USDC |
2.1980 USDC |
2.1887 USDC |
| 2025-06-28 |
2.1700 USDC |
116,518.0283 XRP |
2.1432 USDC |
2.1366 USDC |
2.2086 USDC |
2.1838 USDC |
| 2025-06-27 |
2.1030 USDC |
123,023.5315 XRP |
2.1084 USDC |
2.0692 USDC |
2.1516 USDC |
2.1303 USDC |
| 2025-06-26 |
2.1484 USDC |
150,791.1363 XRP |
2.1881 USDC |
2.0965 USDC |
2.2115 USDC |
2.1076 USDC |
| 2025-06-25 |
2.1941 USDC |
100,710.1170 XRP |
2.1927 USDC |
2.1728 USDC |
2.2293 USDC |
2.1905 USDC |
| 2025-06-24 |
2.1304 USDC |
132,210.8956 XRP |
2.1511 USDC |
2.1341 USDC |
2.2081 USDC |
2.1953 USDC |
| 2025-06-23 |
2.0122 USDC |
208,451.7116 XRP |
2.0147 USDC |
1.9647 USDC |
2.0990 USDC |
2.0799 USDC |
| 2025-06-22 |
2.0150 USDC |
195,994.0970 XRP |
2.0625 USDC |
1.9102 USDC |
2.0899 USDC |
1.9689 USDC |
| 2025-06-21 |
2.0920 USDC |
152,882.9737 XRP |
2.1196 USDC |
2.0000 USDC |
2.1449 USDC |
2.0508 USDC |
| 2025-06-20 |
2.1508 USDC |
202,692.1333 XRP |
2.1650 USDC |
2.0863 USDC |
2.1795 USDC |
2.1207 USDC |