Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
2.1807 USDC |
93,367.3015 XRP |
2.1261 USDC |
2.1238 USDC |
2.1978 USDC |
2.1628 USDC |
| 2025-03-29 |
2.1263 USDC |
432,947.5183 XRP |
2.2103 USDC |
2.0620 USDC |
2.2160 USDC |
2.1271 USDC |
| 2025-03-28 |
2.2122 USDC |
654,690.7614 XRP |
2.3403 USDC |
2.1558 USDC |
2.3423 USDC |
2.1728 USDC |
| 2025-03-27 |
2.3459 USDC |
116,970.8666 XRP |
2.3471 USDC |
2.3059 USDC |
2.3878 USDC |
2.3366 USDC |
| 2025-03-26 |
2.4160 USDC |
131,701.9620 XRP |
2.4476 USDC |
2.3401 USDC |
2.4747 USDC |
2.3497 USDC |
| 2025-03-25 |
2.4463 USDC |
140,018.9853 XRP |
2.4433 USDC |
2.4109 USDC |
2.4735 USDC |
2.4587 USDC |
| 2025-03-24 |
2.4629 USDC |
112,582.3967 XRP |
2.4316 USDC |
2.4168 USDC |
2.5002 USDC |
2.4320 USDC |
| 2025-03-23 |
2.4042 USDC |
74,069.2972 XRP |
2.3819 USDC |
2.3800 USDC |
2.4406 USDC |
2.4406 USDC |
| 2025-03-22 |
2.3993 USDC |
53,912.4695 XRP |
2.3794 USDC |
2.3706 USDC |
2.4093 USDC |
2.3902 USDC |
| 2025-03-21 |
2.4058 USDC |
267,688.6321 XRP |
2.4298 USDC |
2.3582 USDC |
2.4630 USDC |
2.4119 USDC |
| 2025-03-20 |
2.4782 USDC |
238,350.7219 XRP |
2.5537 USDC |
2.3903 USDC |
2.5568 USDC |
2.4385 USDC |
| 2025-03-19 |
2.4557 USDC |
440,445.5541 XRP |
2.2804 USDC |
2.2689 USDC |
2.5850 USDC |
2.4830 USDC |
| 2025-03-18 |
2.2678 USDC |
235,135.2229 XRP |
2.3384 USDC |
2.2225 USDC |
2.3385 USDC |
2.2852 USDC |
| 2025-03-17 |
2.3376 USDC |
160,701.3087 XRP |
2.2928 USDC |
2.2928 USDC |
2.3764 USDC |
2.3518 USDC |
| 2025-03-16 |
2.3277 USDC |
201,868.1845 XRP |
2.3833 USDC |
2.2695 USDC |
2.3833 USDC |
2.3189 USDC |
| 2025-03-15 |
2.4085 USDC |
214,561.1327 XRP |
2.3624 USDC |
2.3624 USDC |
2.4652 USDC |
2.4019 USDC |
| 2025-03-14 |
2.3025 USDC |
275,885.9953 XRP |
2.2414 USDC |
2.2381 USDC |
2.3885 USDC |
2.3518 USDC |
| 2025-03-13 |
2.2693 USDC |
606,625.2345 XRP |
2.2394 USDC |
2.2158 USDC |
2.3408 USDC |
2.2471 USDC |
| 2025-03-12 |
2.1986 USDC |
514,060.2893 XRP |
2.1752 USDC |
2.1359 USDC |
2.2627 USDC |
2.2410 USDC |
| 2025-03-11 |
2.0864 USDC |
726,613.4967 XRP |
2.1983 USDC |
1.9000 USDC |
2.2112 USDC |
2.1227 USDC |
| 2025-03-10 |
2.1482 USDC |
397,886.5217 XRP |
2.1636 USDC |
1.9981 USDC |
2.2600 USDC |
2.0434 USDC |
| 2025-03-09 |
2.2170 USDC |
536,262.3177 XRP |
2.1449 USDC |
2.0883 USDC |
2.3460 USDC |
2.1597 USDC |
| 2025-03-08 |
2.3943 USDC |
96,614.3546 XRP |
2.3383 USDC |
2.3091 USDC |
2.4066 USDC |
2.3245 USDC |
| 2025-03-07 |
2.5046 USDC |
262,299.3281 XRP |
2.5504 USDC |
2.3807 USDC |
2.6012 USDC |
2.5487 USDC |
| 2025-03-06 |
2.5647 USDC |
502,815.0061 XRP |
2.5077 USDC |
2.4724 USDC |
2.6450 USDC |
2.6043 USDC |
| 2025-03-05 |
2.4708 USDC |
205,649.6416 XRP |
2.4437 USDC |
2.4210 USDC |
2.5381 USDC |
2.4857 USDC |
| 2025-03-04 |
2.3869 USDC |
296,947.5639 XRP |
2.3938 USDC |
2.2251 USDC |
2.5000 USDC |
2.3122 USDC |
| 2025-03-03 |
2.7534 USDC |
154,263.5965 XRP |
2.8168 USDC |
2.6306 USDC |
2.9580 USDC |
2.6657 USDC |
| 2025-03-02 |
2.6820 USDC |
285,989.7124 XRP |
2.8522 USDC |
2.1758 USDC |
3.0000 USDC |
2.7628 USDC |
| 2025-03-01 |
2.1739 USDC |
119,113.4777 XRP |
2.1910 USDC |
2.1227 USDC |
2.2179 USDC |
2.1336 USDC |
| 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 |