Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-29 |
0.7086 USDC |
9.3000 XRP |
0.7093 USDC |
0.7053 USDC |
0.7129 USDC |
0.7129 USDC |
| 2023-07-28 |
0.7107 USDC |
30.7000 XRP |
0.7126 USDC |
0.7045 USDC |
0.7175 USDC |
0.7116 USDC |
| 2023-07-27 |
0.7184 USDC |
126.0000 XRP |
0.7130 USDC |
0.7084 USDC |
0.7315 USDC |
0.7130 USDC |
| 2023-07-26 |
0.7099 USDC |
217.1000 XRP |
0.7081 USDC |
0.6967 USDC |
0.7286 USDC |
0.7165 USDC |
| 2023-07-25 |
0.6969 USDC |
105.6000 XRP |
0.7017 USDC |
0.6773 USDC |
0.7066 USDC |
0.7011 USDC |
| 2023-07-24 |
0.6936 USDC |
714.4000 XRP |
0.7393 USDC |
0.6850 USDC |
0.7421 USDC |
0.7015 USDC |
| 2023-07-23 |
0.7353 USDC |
127.4000 XRP |
0.7320 USDC |
0.7170 USDC |
0.7504 USDC |
0.7340 USDC |
| 2023-07-22 |
0.7608 USDC |
68.7000 XRP |
0.7701 USDC |
0.7422 USDC |
0.7772 USDC |
0.7478 USDC |
| 2023-07-21 |
0.7786 USDC |
218.8000 XRP |
0.7923 USDC |
0.7624 USDC |
0.7969 USDC |
0.7741 USDC |
| 2023-07-20 |
0.8162 USDC |
307.5000 XRP |
0.8193 USDC |
0.7836 USDC |
0.8477 USDC |
0.7877 USDC |
| 2023-07-19 |
0.8059 USDC |
526.1000 XRP |
0.7781 USDC |
0.7737 USDC |
0.8498 USDC |
0.8284 USDC |
| 2023-07-18 |
0.7519 USDC |
412.7000 XRP |
0.7355 USDC |
0.7330 USDC |
0.7681 USDC |
0.7630 USDC |
| 2023-07-17 |
0.7372 USDC |
488.8000 XRP |
0.7463 USDC |
0.7144 USDC |
0.7642 USDC |
0.7405 USDC |
| 2023-07-16 |
0.7272 USDC |
5,855.4000 XRP |
0.7154 USDC |
0.7061 USDC |
0.7887 USDC |
0.7561 USDC |
| 2023-07-15 |
0.7219 USDC |
3,238.6000 XRP |
0.7181 USDC |
0.6970 USDC |
0.7310 USDC |
0.7062 USDC |
| 2023-07-14 |
0.7596 USDC |
1,374.2000 XRP |
0.8192 USDC |
0.6735 USDC |
0.8244 USDC |
0.6997 USDC |
| 2023-07-13 |
0.7533 USDC |
100,929.4000 XRP |
0.4731 USDC |
0.4725 USDC |
0.9203 USDC |
0.8177 USDC |
| 2023-07-12 |
0.4717 USDC |
29.1000 XRP |
0.4737 USDC |
0.4689 USDC |
0.4751 USDC |
0.4689 USDC |
| 2023-07-11 |
0.4753 USDC |
12.1000 XRP |
0.4775 USDC |
0.4727 USDC |
0.4775 USDC |
0.4727 USDC |
| 2023-07-10 |
0.4700 USDC |
52.2000 XRP |
0.4657 USDC |
0.4646 USDC |
0.4784 USDC |
0.4747 USDC |
| 2023-07-09 |
0.4681 USDC |
4.8000 XRP |
0.4676 USDC |
0.4676 USDC |
0.4687 USDC |
0.4687 USDC |
| 2023-07-08 |
0.4717 USDC |
11.5000 XRP |
0.4658 USDC |
0.4658 USDC |
0.4741 USDC |
0.4722 USDC |
| 2023-07-07 |
0.4651 USDC |
40.0000 XRP |
0.4624 USDC |
0.4585 USDC |
0.4699 USDC |
0.4648 USDC |
| 2023-07-06 |
0.4706 USDC |
121.3000 XRP |
0.4742 USDC |
0.4617 USDC |
0.4830 USDC |
0.4687 USDC |
| 2023-07-05 |
0.4767 USDC |
885.1000 XRP |
0.4896 USDC |
0.4706 USDC |
0.4896 USDC |
0.4706 USDC |
| 2023-07-04 |
0.4867 USDC |
79.7000 XRP |
0.4892 USDC |
0.4836 USDC |
0.4921 USDC |
0.4851 USDC |
| 2023-07-03 |
0.4824 USDC |
18.5000 XRP |
0.4817 USDC |
0.4812 USDC |
0.4839 USDC |
0.4834 USDC |
| 2023-07-02 |
0.4858 USDC |
222.0000 XRP |
0.4720 USDC |
0.4704 USDC |
0.4955 USDC |
0.4859 USDC |
| 2023-07-01 |
0.4692 USDC |
75.7000 XRP |
0.4726 USDC |
0.4648 USDC |
0.4754 USDC |
0.4723 USDC |
| 2023-06-30 |
0.4682 USDC |
184.0000 XRP |
0.4722 USDC |
0.4510 USDC |
0.4812 USDC |
0.4746 USDC |
| 2023-06-29 |
0.4695 USDC |
19.1000 XRP |
0.4647 USDC |
0.4647 USDC |
0.4715 USDC |
0.4699 USDC |
| 2023-06-28 |
0.4523 USDC |
1,724.1000 XRP |
0.4828 USDC |
0.4502 USDC |
0.4828 USDC |
0.4624 USDC |
| 2023-06-27 |
0.4804 USDC |
48.3000 XRP |
0.4789 USDC |
0.4781 USDC |
0.4830 USDC |
0.4808 USDC |
| 2023-06-26 |
0.4816 USDC |
138.9000 XRP |
0.4896 USDC |
0.4721 USDC |
0.4909 USDC |
0.4770 USDC |
| 2023-06-25 |
0.4896 USDC |
52.9000 XRP |
0.4859 USDC |
0.4836 USDC |
0.4961 USDC |
0.4905 USDC |
| 2023-06-24 |
0.4897 USDC |
47.9000 XRP |
0.4949 USDC |
0.4827 USDC |
0.4949 USDC |
0.4854 USDC |
| 2023-06-23 |
0.4940 USDC |
203.9000 XRP |
0.4965 USDC |
0.4853 USDC |
0.5004 USDC |
0.4970 USDC |
| 2023-06-22 |
0.4950 USDC |
2,024.9000 XRP |
0.4988 USDC |
0.4894 USDC |
0.5259 USDC |
0.4976 USDC |
| 2023-06-21 |
0.4963 USDC |
194.5000 XRP |
0.4913 USDC |
0.4912 USDC |
0.5024 USDC |
0.4980 USDC |
| 2023-06-20 |
0.4827 USDC |
83.7000 XRP |
0.4956 USDC |
0.4733 USDC |
0.4956 USDC |
0.4857 USDC |
| 2023-06-19 |
0.4883 USDC |
54.4000 XRP |
0.4866 USDC |
0.4825 USDC |
0.4925 USDC |
0.4894 USDC |
| 2023-06-18 |
0.4881 USDC |
70.4000 XRP |
0.4773 USDC |
0.4772 USDC |
0.4943 USDC |
0.4911 USDC |
| 2023-06-17 |
0.4787 USDC |
83.6000 XRP |
0.4752 USDC |
0.4709 USDC |
0.4861 USDC |
0.4783 USDC |
| 2023-06-16 |
0.4613 USDC |
611.9000 XRP |
0.4780 USDC |
0.4574 USDC |
0.4820 USDC |
0.4719 USDC |
| 2023-06-15 |
0.4770 USDC |
387.8000 XRP |
0.4787 USDC |
0.4664 USDC |
0.4844 USDC |
0.4800 USDC |
| 2023-06-14 |
0.4935 USDC |
381.5000 XRP |
0.5185 USDC |
0.4621 USDC |
0.5185 USDC |
0.4777 USDC |
| 2023-06-13 |
0.5522 USDC |
4,916.2000 XRP |
0.5257 USDC |
0.5064 USDC |
0.5640 USDC |
0.5224 USDC |
| 2023-06-12 |
0.5153 USDC |
11,264.0000 XRP |
0.5205 USDC |
0.5099 USDC |
0.5215 USDC |
0.5186 USDC |
| 2023-06-11 |
0.5072 USDC |
33.1000 XRP |
0.5070 USDC |
0.5043 USDC |
0.5103 USDC |
0.5103 USDC |
| 2023-06-10 |
0.4918 USDC |
785.7000 XRP |
0.5364 USDC |
0.4739 USDC |
0.5375 USDC |
0.4893 USDC |