Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
2.3927 USDC |
53,335.9384 XRP |
2.3880 USDC |
2.3596 USDC |
2.4290 USDC |
2.4290 USDC |
| 2025-02-07 |
2.3898 USDC |
406,640.4008 XRP |
2.3243 USDC |
2.2791 USDC |
2.5442 USDC |
2.3527 USDC |
| 2025-02-06 |
2.3659 USDC |
291,786.0263 XRP |
2.3899 USDC |
2.2827 USDC |
2.4629 USDC |
2.3122 USDC |
| 2025-02-05 |
2.4956 USDC |
254,088.2894 XRP |
2.5289 USDC |
2.3578 USDC |
2.5609 USDC |
2.3998 USDC |
| 2025-02-04 |
2.5828 USDC |
362,630.5659 XRP |
2.7116 USDC |
2.4258 USDC |
2.7847 USDC |
2.4851 USDC |
| 2025-02-03 |
2.2821 USDC |
1,623,081.1384 XRP |
2.5568 USDC |
1.8000 USDC |
2.7816 USDC |
2.6874 USDC |
| 2025-02-02 |
2.6111 USDC |
296,433.2642 XRP |
2.8988 USDC |
2.4723 USDC |
2.9448 USDC |
2.5431 USDC |
| 2025-02-01 |
2.9787 USDC |
65,539.6747 XRP |
3.0567 USDC |
2.8433 USDC |
3.0578 USDC |
2.8675 USDC |
| 2025-01-31 |
3.0902 USDC |
81,199.6982 XRP |
3.1215 USDC |
3.0160 USDC |
3.1215 USDC |
3.0233 USDC |
| 2025-01-30 |
3.1129 USDC |
70,313.1362 XRP |
3.0576 USDC |
3.0508 USDC |
3.1510 USDC |
3.1274 USDC |
| 2025-01-29 |
3.0671 USDC |
95,788.2421 XRP |
3.0587 USDC |
2.9921 USDC |
3.1247 USDC |
3.0798 USDC |
| 2025-01-28 |
3.1217 USDC |
236,645.0753 XRP |
3.0836 USDC |
3.0075 USDC |
3.2067 USDC |
3.1250 USDC |
| 2025-01-27 |
2.8241 USDC |
635,879.5243 XRP |
3.0015 USDC |
2.6597 USDC |
3.0516 USDC |
3.0224 USDC |
| 2025-01-26 |
3.0907 USDC |
30,648.5556 XRP |
3.1073 USDC |
3.0162 USDC |
3.1367 USDC |
3.0181 USDC |
| 2025-01-25 |
3.1105 USDC |
23,708.6615 XRP |
3.1054 USDC |
3.0856 USDC |
3.1410 USDC |
3.1278 USDC |
| 2025-01-24 |
3.1327 USDC |
96,285.5404 XRP |
3.1197 USDC |
3.0614 USDC |
3.1978 USDC |
3.0941 USDC |
| 2025-01-23 |
3.1186 USDC |
136,184.1150 XRP |
3.1615 USDC |
3.0475 USDC |
3.2180 USDC |
3.1298 USDC |
| 2025-01-22 |
3.2094 USDC |
127,223.8225 XRP |
3.1879 USDC |
3.0756 USDC |
3.2711 USDC |
3.1909 USDC |
| 2025-01-21 |
3.1277 USDC |
136,238.7234 XRP |
3.1062 USDC |
3.0154 USDC |
3.2235 USDC |
3.1829 USDC |
| 2025-01-20 |
3.1388 USDC |
673,543.7363 XRP |
2.9490 USDC |
2.9256 USDC |
3.3600 USDC |
3.1000 USDC |
| 2025-01-19 |
3.0379 USDC |
202,615.4673 XRP |
3.2578 USDC |
2.8377 USDC |
3.2652 USDC |
2.9765 USDC |
| 2025-01-18 |
3.1688 USDC |
214,348.3606 XRP |
3.2901 USDC |
3.0705 USDC |
3.2902 USDC |
3.2640 USDC |
| 2025-01-17 |
3.2535 USDC |
272,020.2836 XRP |
3.2536 USDC |
3.1835 USDC |
3.3500 USDC |
3.2374 USDC |
| 2025-01-16 |
3.1713 USDC |
556,407.9935 XRP |
3.1203 USDC |
2.9281 USDC |
3.4000 USDC |
3.2859 USDC |
| 2025-01-15 |
2.8442 USDC |
615,498.2652 XRP |
2.6509 USDC |
2.6509 USDC |
3.0185 USDC |
2.9732 USDC |
| 2025-01-14 |
2.6011 USDC |
303,490.1200 XRP |
2.5348 USDC |
2.5164 USDC |
2.6950 USDC |
2.6616 USDC |
| 2025-01-13 |
2.4528 USDC |
243,591.8030 XRP |
2.5446 USDC |
2.3263 USDC |
2.5574 USDC |
2.4429 USDC |
| 2025-01-12 |
2.5159 USDC |
180,453.5680 XRP |
2.5496 USDC |
2.4765 USDC |
2.5517 USDC |
2.5016 USDC |
| 2025-01-11 |
2.4587 USDC |
115,733.0853 XRP |
2.3403 USDC |
2.3264 USDC |
2.5962 USDC |
2.5655 USDC |
| 2025-01-10 |
2.3044 USDC |
111,236.0623 XRP |
2.2779 USDC |
2.2418 USDC |
2.3685 USDC |
2.3366 USDC |
| 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 |