Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-09 |
0.5319 USDC |
129.8000 XRP |
0.5257 USDC |
0.5210 USDC |
0.5393 USDC |
0.5366 USDC |
| 2023-06-08 |
0.5212 USDC |
54.2000 XRP |
0.5174 USDC |
0.5174 USDC |
0.5242 USDC |
0.5240 USDC |
| 2023-06-07 |
0.5209 USDC |
110.1000 XRP |
0.5293 USDC |
0.5086 USDC |
0.5379 USDC |
0.5241 USDC |
| 2023-06-06 |
0.5076 USDC |
120.2000 XRP |
0.5092 USDC |
0.4992 USDC |
0.5246 USDC |
0.5246 USDC |
| 2023-06-05 |
0.5029 USDC |
1,738.7000 XRP |
0.5376 USDC |
0.4905 USDC |
0.5422 USDC |
0.4978 USDC |
| 2023-06-04 |
0.5321 USDC |
16.6000 XRP |
0.5259 USDC |
0.5259 USDC |
0.5340 USDC |
0.5340 USDC |
| 2023-06-03 |
0.5217 USDC |
76.4000 XRP |
0.5212 USDC |
0.5157 USDC |
0.5308 USDC |
0.5203 USDC |
| 2023-06-02 |
0.5172 USDC |
80.9000 XRP |
0.5049 USDC |
0.5049 USDC |
0.5262 USDC |
0.5237 USDC |
| 2023-06-01 |
0.5047 USDC |
31.9000 XRP |
0.5039 USDC |
0.5038 USDC |
0.5063 USDC |
0.5054 USDC |
| 2023-05-31 |
0.5151 USDC |
176.0000 XRP |
0.5196 USDC |
0.5020 USDC |
0.5277 USDC |
0.5120 USDC |
| 2023-05-30 |
0.5076 USDC |
1,255.7000 XRP |
0.4957 USDC |
0.4924 USDC |
0.5281 USDC |
0.5213 USDC |
| 2023-05-29 |
0.4812 USDC |
52.2000 XRP |
0.4802 USDC |
0.4783 USDC |
0.4855 USDC |
0.4846 USDC |
| 2023-05-28 |
0.4846 USDC |
8,618.4000 XRP |
0.4730 USDC |
0.4727 USDC |
0.4850 USDC |
0.4844 USDC |
| 2023-05-27 |
0.4740 USDC |
92.8000 XRP |
0.4682 USDC |
0.4682 USDC |
0.4790 USDC |
0.4693 USDC |
| 2023-05-26 |
0.4643 USDC |
98.7000 XRP |
0.4551 USDC |
0.4551 USDC |
0.4673 USDC |
0.4658 USDC |
| 2023-05-25 |
0.4501 USDC |
20.0000 XRP |
0.4474 USDC |
0.4443 USDC |
0.4531 USDC |
0.4531 USDC |
| 2023-05-24 |
0.4532 USDC |
144.4000 XRP |
0.4637 USDC |
0.4470 USDC |
0.4637 USDC |
0.4537 USDC |
| 2023-05-23 |
0.4627 USDC |
14.5000 XRP |
0.4631 USDC |
0.4595 USDC |
0.4656 USDC |
0.4637 USDC |
| 2023-05-22 |
0.4579 USDC |
217.5000 XRP |
0.4593 USDC |
0.4508 USDC |
0.4667 USDC |
0.4595 USDC |
| 2023-05-21 |
0.4623 USDC |
83.4000 XRP |
0.4698 USDC |
0.4565 USDC |
0.4698 USDC |
0.4583 USDC |
| 2023-05-20 |
0.4659 USDC |
86.0000 XRP |
0.4680 USDC |
0.4631 USDC |
0.4684 USDC |
0.4665 USDC |
| 2023-05-19 |
0.4659 USDC |
407.1000 XRP |
0.4614 USDC |
0.4577 USDC |
0.4751 USDC |
0.4676 USDC |
| 2023-05-18 |
0.4618 USDC |
561.2000 XRP |
0.4501 USDC |
0.4451 USDC |
0.4711 USDC |
0.4578 USDC |
| 2023-05-17 |
0.4493 USDC |
360.9000 XRP |
0.4411 USDC |
0.4392 USDC |
0.4611 USDC |
0.4482 USDC |
| 2023-05-16 |
0.4239 USDC |
32.5000 XRP |
0.4262 USDC |
0.4209 USDC |
0.4263 USDC |
0.4209 USDC |
| 2023-05-15 |
0.4251 USDC |
38.8000 XRP |
0.4245 USDC |
0.4238 USDC |
0.4283 USDC |
0.4267 USDC |
| 2023-05-14 |
0.4261 USDC |
23.8000 XRP |
0.4272 USDC |
0.4243 USDC |
0.4274 USDC |
0.4246 USDC |
| 2023-05-13 |
0.4264 USDC |
421.4000 XRP |
0.4261 USDC |
0.4249 USDC |
0.4283 USDC |
0.4257 USDC |
| 2023-05-12 |
0.4224 USDC |
3,323.9000 XRP |
0.4212 USDC |
0.4168 USDC |
0.4434 USDC |
0.4242 USDC |
| 2023-05-11 |
0.4208 USDC |
111.2000 XRP |
0.4283 USDC |
0.4126 USDC |
0.4283 USDC |
0.4126 USDC |
| 2023-05-10 |
0.4229 USDC |
142.6000 XRP |
0.4291 USDC |
0.4144 USDC |
0.4324 USDC |
0.4181 USDC |
| 2023-05-09 |
0.4252 USDC |
37.9000 XRP |
0.4267 USDC |
0.4226 USDC |
0.4283 USDC |
0.4254 USDC |
| 2023-05-08 |
0.4298 USDC |
256.0000 XRP |
0.4485 USDC |
0.4150 USDC |
0.4497 USDC |
0.4212 USDC |
| 2023-05-07 |
0.4568 USDC |
3.6000 XRP |
0.4568 USDC |
0.4568 USDC |
0.4568 USDC |
0.4568 USDC |
| 2023-05-06 |
0.4630 USDC |
50.0000 XRP |
0.4663 USDC |
0.4542 USDC |
0.4685 USDC |
0.4542 USDC |
| 2023-05-05 |
0.4639 USDC |
97.8000 XRP |
0.4619 USDC |
0.4578 USDC |
0.4694 USDC |
0.4678 USDC |
| 2023-05-04 |
0.4582 USDC |
36.6000 XRP |
0.4629 USDC |
0.4555 USDC |
0.4629 USDC |
0.4591 USDC |
| 2023-05-03 |
0.4557 USDC |
275.7000 XRP |
0.4638 USDC |
0.4506 USDC |
0.4640 USDC |
0.4640 USDC |
| 2023-05-02 |
0.4618 USDC |
105.7000 XRP |
0.4616 USDC |
0.4584 USDC |
0.4649 USDC |
0.4638 USDC |
| 2023-05-01 |
0.4622 USDC |
155.8000 XRP |
0.4715 USDC |
0.4584 USDC |
0.4715 USDC |
0.4615 USDC |
| 2023-04-30 |
0.4789 USDC |
2.4000 XRP |
0.4789 USDC |
0.4789 USDC |
0.4789 USDC |
0.4789 USDC |
| 2023-04-29 |
0.4820 USDC |
92.2000 XRP |
0.4823 USDC |
0.4725 USDC |
0.4869 USDC |
0.4752 USDC |
| 2023-04-28 |
0.4737 USDC |
196.3000 XRP |
0.4666 USDC |
0.4661 USDC |
0.4826 USDC |
0.4708 USDC |
| 2023-04-27 |
0.4648 USDC |
423.2000 XRP |
0.4627 USDC |
0.4574 USDC |
0.4689 USDC |
0.4666 USDC |
| 2023-04-26 |
0.4510 USDC |
732.5000 XRP |
0.4681 USDC |
0.4358 USDC |
0.4821 USDC |
0.4533 USDC |
| 2023-04-25 |
0.4594 USDC |
152.1000 XRP |
0.4575 USDC |
0.4523 USDC |
0.4710 USDC |
0.4710 USDC |
| 2023-04-24 |
0.4659 USDC |
402.0000 XRP |
0.4632 USDC |
0.4491 USDC |
0.4835 USDC |
0.4601 USDC |
| 2023-04-23 |
0.4616 USDC |
110.4000 XRP |
0.4631 USDC |
0.4543 USDC |
0.4685 USDC |
0.4639 USDC |
| 2023-04-22 |
0.4662 USDC |
289.7000 XRP |
0.4490 USDC |
0.4490 USDC |
0.4749 USDC |
0.4718 USDC |
| 2023-04-21 |
0.4716 USDC |
326.9000 XRP |
0.4760 USDC |
0.4605 USDC |
0.4789 USDC |
0.4666 USDC |