Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.5105 USDC |
98,908.8398 XRP |
0.5208 USDC |
0.5033 USDC |
0.5208 USDC |
0.5097 USDC |
| 2024-10-30 |
0.5234 USDC |
49,834.0608 XRP |
0.5251 USDC |
0.5198 USDC |
0.5252 USDC |
0.5240 USDC |
| 2024-10-29 |
0.5261 USDC |
89,746.2096 XRP |
0.5222 USDC |
0.5222 USDC |
0.5303 USDC |
0.5261 USDC |
| 2024-10-28 |
0.5177 USDC |
52,348.5300 XRP |
0.5118 USDC |
0.5118 USDC |
0.5202 USDC |
0.5177 USDC |
| 2024-10-27 |
0.5137 USDC |
26,740.1300 XRP |
0.5140 USDC |
0.5125 USDC |
0.5160 USDC |
0.5137 USDC |
| 2024-10-26 |
0.5026 USDC |
13,494.8276 XRP |
0.4993 USDC |
0.4993 USDC |
0.5143 USDC |
0.5116 USDC |
| 2024-10-25 |
0.5148 USDC |
86,843.2287 XRP |
0.5308 USDC |
0.4900 USDC |
0.5309 USDC |
0.4971 USDC |
| 2024-10-24 |
0.5294 USDC |
70,815.2121 XRP |
0.5279 USDC |
0.5262 USDC |
0.5333 USDC |
0.5319 USDC |
| 2024-10-23 |
0.5181 USDC |
67,199.8821 XRP |
0.5300 USDC |
0.5136 USDC |
0.5300 USDC |
0.5212 USDC |
| 2024-10-22 |
0.5384 USDC |
44,768.2395 XRP |
0.5400 USDC |
0.5300 USDC |
0.5483 USDC |
0.5309 USDC |
| 2024-10-21 |
0.5491 USDC |
56,049.6270 XRP |
0.5500 USDC |
0.5407 USDC |
0.5600 USDC |
0.5449 USDC |
| 2024-10-20 |
0.5418 USDC |
123.4292 XRP |
0.5400 USDC |
0.5377 USDC |
0.5436 USDC |
0.5436 USDC |
| 2024-10-19 |
0.5436 USDC |
50.0134 XRP |
0.5440 USDC |
0.5422 USDC |
0.5440 USDC |
0.5422 USDC |
| 2024-10-18 |
0.5459 USDC |
4,356.9660 XRP |
0.5461 USDC |
0.5457 USDC |
0.5469 USDC |
0.5469 USDC |
| 2024-10-17 |
0.5540 USDC |
211,778.6893 XRP |
0.5466 USDC |
0.5440 USDC |
0.5640 USDC |
0.5440 USDC |
| 2024-10-16 |
0.5457 USDC |
2,998.7305 XRP |
0.5397 USDC |
0.5397 USDC |
0.5528 USDC |
0.5528 USDC |
| 2024-10-15 |
0.5455 USDC |
5,955.0899 XRP |
0.5473 USDC |
0.5444 USDC |
0.5473 USDC |
0.5458 USDC |
| 2024-10-14 |
0.5432 USDC |
7,219.9748 XRP |
0.5375 USDC |
0.5375 USDC |
0.5500 USDC |
0.5500 USDC |
| 2024-10-13 |
0.5272 USDC |
1,052.0741 XRP |
0.5271 USDC |
0.5271 USDC |
0.5272 USDC |
0.5271 USDC |
| 2024-10-12 |
0.5421 USDC |
1,710.0000 XRP |
0.5420 USDC |
0.5420 USDC |
0.5428 USDC |
0.5428 USDC |
| 2024-10-11 |
0.5366 USDC |
49,450.1320 XRP |
0.5347 USDC |
0.5347 USDC |
0.5415 USDC |
0.5415 USDC |
| 2024-10-10 |
0.5341 USDC |
112,542.6499 XRP |
0.5249 USDC |
0.5249 USDC |
0.5421 USDC |
0.5253 USDC |
| 2024-10-09 |
0.5315 USDC |
21,908.4342 XRP |
0.5334 USDC |
0.5286 USDC |
0.5334 USDC |
0.5309 USDC |
| 2024-10-08 |
0.5312 USDC |
21,235.6591 XRP |
0.5312 USDC |
0.5241 USDC |
0.5327 USDC |
0.5290 USDC |
| 2024-10-07 |
0.5388 USDC |
30,530.6843 XRP |
0.5368 USDC |
0.5341 USDC |
0.5431 USDC |
0.5388 USDC |
| 2024-10-06 |
0.5308 USDC |
2,249.8504 XRP |
0.5307 USDC |
0.5274 USDC |
0.5365 USDC |
0.5322 USDC |
| 2024-10-05 |
0.5335 USDC |
4,159.0261 XRP |
0.5308 USDC |
0.5277 USDC |
0.5348 USDC |
0.5277 USDC |
| 2024-10-04 |
0.5243 USDC |
143,850.9541 XRP |
0.5170 USDC |
0.5165 USDC |
0.5358 USDC |
0.5358 USDC |
| 2024-10-03 |
0.5365 USDC |
88,370.9887 XRP |
0.5343 USDC |
0.5080 USDC |
0.5414 USDC |
0.5277 USDC |
| 2024-10-02 |
0.5655 USDC |
208,707.9439 XRP |
0.6022 USDC |
0.5300 USDC |
0.6022 USDC |
0.5331 USDC |
| 2024-10-01 |
0.6081 USDC |
250,294.3559 XRP |
0.6279 USDC |
0.5780 USDC |
0.6341 USDC |
0.6016 USDC |
| 2024-09-30 |
0.6428 USDC |
190,868.6912 XRP |
0.6455 USDC |
0.6200 USDC |
0.6517 USDC |
0.6200 USDC |
| 2024-09-29 |
0.6442 USDC |
307,138.3813 XRP |
0.6164 USDC |
0.6164 USDC |
0.6632 USDC |
0.6413 USDC |
| 2024-09-28 |
0.6108 USDC |
387,516.5576 XRP |
0.5877 USDC |
0.5877 USDC |
0.6255 USDC |
0.6251 USDC |
| 2024-09-27 |
0.5886 USDC |
5,658.5418 XRP |
0.5894 USDC |
0.5869 USDC |
0.5894 USDC |
0.5869 USDC |
| 2024-09-26 |
0.5929 USDC |
34,320.6293 XRP |
0.5796 USDC |
0.5796 USDC |
0.5961 USDC |
0.5929 USDC |
| 2024-09-25 |
0.5879 USDC |
11,455.1197 XRP |
0.5904 USDC |
0.5878 USDC |
0.5904 USDC |
0.5878 USDC |
| 2024-09-24 |
0.5873 USDC |
16,762.2900 XRP |
0.5835 USDC |
0.5835 USDC |
0.5914 USDC |
0.5894 USDC |
| 2024-09-23 |
0.5894 USDC |
2,110.8912 XRP |
0.5930 USDC |
0.5891 USDC |
0.5930 USDC |
0.5891 USDC |
| 2024-09-22 |
0.5958 USDC |
2,277.0932 XRP |
0.5998 USDC |
0.5902 USDC |
0.5998 USDC |
0.5920 USDC |
| 2024-09-21 |
0.6037 USDC |
30,303.9212 XRP |
0.5858 USDC |
0.5858 USDC |
0.6092 USDC |
0.5980 USDC |
| 2024-09-20 |
0.5791 USDC |
5,825.8328 XRP |
0.5796 USDC |
0.5785 USDC |
0.5796 USDC |
0.5785 USDC |
| 2024-09-19 |
0.5893 USDC |
12,922.8253 XRP |
0.5874 USDC |
0.5852 USDC |
0.5936 USDC |
0.5936 USDC |
| 2024-09-18 |
0.5748 USDC |
55,502.3125 XRP |
0.5787 USDC |
0.5627 USDC |
0.5809 USDC |
0.5773 USDC |
| 2024-09-17 |
0.5888 USDC |
12,534.7592 XRP |
0.5857 USDC |
0.5855 USDC |
0.5932 USDC |
0.5883 USDC |
| 2024-09-16 |
0.5755 USDC |
40,022.2012 XRP |
0.5678 USDC |
0.5617 USDC |
0.5890 USDC |
0.5816 USDC |
| 2024-09-15 |
0.5813 USDC |
7,235.6861 XRP |
0.5839 USDC |
0.5776 USDC |
0.5856 USDC |
0.5776 USDC |
| 2024-09-14 |
0.5875 USDC |
330,919.3158 XRP |
0.5755 USDC |
0.5755 USDC |
0.5964 USDC |
0.5959 USDC |
| 2024-09-13 |
0.5691 USDC |
77,802.9119 XRP |
0.5629 USDC |
0.5629 USDC |
0.5744 USDC |
0.5744 USDC |
| 2024-09-12 |
0.5666 USDC |
270,920.1696 XRP |
0.5373 USDC |
0.5373 USDC |
0.5851 USDC |
0.5636 USDC |