Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.6200 USDC |
3,693.6000 XRP |
0.6111 USDC |
0.6037 USDC |
0.6366 USDC |
0.6287 USDC |
| 2024-03-27 |
0.6193 USDC |
1,712.4000 XRP |
0.6310 USDC |
0.6083 USDC |
0.6310 USDC |
0.6144 USDC |
| 2024-03-26 |
0.6368 USDC |
1,595.2000 XRP |
0.6409 USDC |
0.6261 USDC |
0.6525 USDC |
0.6317 USDC |
| 2024-03-25 |
0.6367 USDC |
2,193.8000 XRP |
0.6325 USDC |
0.6276 USDC |
0.6601 USDC |
0.6451 USDC |
| 2024-03-24 |
0.6303 USDC |
3,281.7000 XRP |
0.6187 USDC |
0.6142 USDC |
0.6404 USDC |
0.6299 USDC |
| 2024-03-23 |
0.6227 USDC |
480.2000 XRP |
0.6113 USDC |
0.6082 USDC |
0.6326 USDC |
0.6298 USDC |
| 2024-03-22 |
0.6232 USDC |
586.0000 XRP |
0.6417 USDC |
0.5990 USDC |
0.6447 USDC |
0.6084 USDC |
| 2024-03-21 |
0.6284 USDC |
2,443.3000 XRP |
0.6053 USDC |
0.5982 USDC |
0.6534 USDC |
0.6409 USDC |
| 2024-03-20 |
0.5921 USDC |
1,530.8000 XRP |
0.5825 USDC |
0.5696 USDC |
0.5983 USDC |
0.5956 USDC |
| 2024-03-19 |
0.5919 USDC |
1,815.0000 XRP |
0.6469 USDC |
0.5725 USDC |
0.6469 USDC |
0.5976 USDC |
| 2024-03-18 |
0.6138 USDC |
795.0000 XRP |
0.6166 USDC |
0.5981 USDC |
0.6269 USDC |
0.6033 USDC |
| 2024-03-17 |
0.6138 USDC |
606.6000 XRP |
0.6027 USDC |
0.5875 USDC |
0.6230 USDC |
0.6204 USDC |
| 2024-03-16 |
0.6221 USDC |
296.8000 XRP |
0.6375 USDC |
0.5993 USDC |
0.6469 USDC |
0.6085 USDC |
| 2024-03-15 |
0.6411 USDC |
2,618.8000 XRP |
0.6709 USDC |
0.5977 USDC |
0.6748 USDC |
0.6215 USDC |
| 2024-03-14 |
0.6780 USDC |
1,566.0000 XRP |
0.6869 USDC |
0.6420 USDC |
0.7060 USDC |
0.6584 USDC |
| 2024-03-13 |
0.6828 USDC |
1,266.2000 XRP |
0.6886 USDC |
0.6710 USDC |
0.7013 USDC |
0.6858 USDC |
| 2024-03-12 |
0.6860 USDC |
5,070.4000 XRP |
0.7226 USDC |
0.6620 USDC |
0.7312 USDC |
0.6864 USDC |
| 2024-03-11 |
0.6032 USDC |
807.4000 XRP |
0.6078 USDC |
0.5882 USDC |
0.6295 USDC |
0.6251 USDC |
| 2024-03-10 |
0.6139 USDC |
1,400.0000 XRP |
0.6223 USDC |
0.6063 USDC |
0.6271 USDC |
0.6063 USDC |
| 2024-03-09 |
0.6240 USDC |
348.2000 XRP |
0.6201 USDC |
0.6199 USDC |
0.6332 USDC |
0.6231 USDC |
| 2024-03-08 |
0.6255 USDC |
1,013.8000 XRP |
0.6301 USDC |
0.6060 USDC |
0.6347 USDC |
0.6232 USDC |
| 2024-03-07 |
0.6148 USDC |
4,217.0000 XRP |
0.6079 USDC |
0.6079 USDC |
0.6289 USDC |
0.6269 USDC |
| 2024-03-06 |
0.6021 USDC |
740.4000 XRP |
0.5905 USDC |
0.5764 USDC |
0.6229 USDC |
0.6105 USDC |
| 2024-03-05 |
0.6229 USDC |
3,345.9000 XRP |
0.6492 USDC |
0.5630 USDC |
0.6694 USDC |
0.5845 USDC |
| 2024-03-04 |
0.6413 USDC |
4,465.9000 XRP |
0.6275 USDC |
0.6227 USDC |
0.6645 USDC |
0.6483 USDC |
| 2024-03-03 |
0.6255 USDC |
2,335.2000 XRP |
0.6380 USDC |
0.6011 USDC |
0.6407 USDC |
0.6257 USDC |
| 2024-03-02 |
0.6311 USDC |
1,176.7000 XRP |
0.6028 USDC |
0.6004 USDC |
0.6508 USDC |
0.6327 USDC |
| 2024-03-01 |
0.5917 USDC |
780.2000 XRP |
0.5871 USDC |
0.5835 USDC |
0.5974 USDC |
0.5948 USDC |
| 2024-02-29 |
0.5822 USDC |
16,930.9000 XRP |
0.5749 USDC |
0.5694 USDC |
0.6246 USDC |
0.6100 USDC |
| 2024-02-28 |
0.5574 USDC |
5,693.5000 XRP |
0.5903 USDC |
0.5274 USDC |
0.6049 USDC |
0.5638 USDC |
| 2024-02-27 |
0.5583 USDC |
618.3000 XRP |
0.5512 USDC |
0.5486 USDC |
0.5654 USDC |
0.5652 USDC |
| 2024-02-26 |
0.5301 USDC |
54,355.3000 XRP |
0.5423 USDC |
0.5292 USDC |
0.5524 USDC |
0.5505 USDC |
| 2024-02-25 |
0.5432 USDC |
3,616.1000 XRP |
0.5444 USDC |
0.5422 USDC |
0.5483 USDC |
0.5441 USDC |
| 2024-02-24 |
0.5418 USDC |
333.3000 XRP |
0.5345 USDC |
0.5318 USDC |
0.5454 USDC |
0.5440 USDC |
| 2024-02-23 |
0.5356 USDC |
258.6000 XRP |
0.5425 USDC |
0.5308 USDC |
0.5428 USDC |
0.5333 USDC |
| 2024-02-22 |
0.5448 USDC |
274.3000 XRP |
0.5482 USDC |
0.5369 USDC |
0.5507 USDC |
0.5437 USDC |
| 2024-02-21 |
0.5468 USDC |
320.9000 XRP |
0.5628 USDC |
0.5334 USDC |
0.5628 USDC |
0.5401 USDC |
| 2024-02-20 |
0.5658 USDC |
729.9000 XRP |
0.5635 USDC |
0.5499 USDC |
0.5743 USDC |
0.5529 USDC |
| 2024-02-19 |
0.5611 USDC |
1,013.6000 XRP |
0.5590 USDC |
0.5549 USDC |
0.5674 USDC |
0.5624 USDC |
| 2024-02-18 |
0.5554 USDC |
296.1000 XRP |
0.5488 USDC |
0.5484 USDC |
0.5608 USDC |
0.5593 USDC |
| 2024-02-17 |
0.5535 USDC |
271.4000 XRP |
0.5643 USDC |
0.5403 USDC |
0.5651 USDC |
0.5501 USDC |
| 2024-02-16 |
0.5665 USDC |
565.2000 XRP |
0.5597 USDC |
0.5535 USDC |
0.5791 USDC |
0.5629 USDC |
| 2024-02-15 |
0.5488 USDC |
560.2000 XRP |
0.5391 USDC |
0.5389 USDC |
0.5593 USDC |
0.5488 USDC |
| 2024-02-14 |
0.5295 USDC |
7,253.7000 XRP |
0.5243 USDC |
0.5217 USDC |
0.5398 USDC |
0.5396 USDC |
| 2024-02-13 |
0.5267 USDC |
297.6000 XRP |
0.5330 USDC |
0.5171 USDC |
0.5333 USDC |
0.5251 USDC |
| 2024-02-12 |
0.5267 USDC |
345.1000 XRP |
0.5259 USDC |
0.5150 USDC |
0.5370 USDC |
0.5313 USDC |
| 2024-02-11 |
0.5292 USDC |
264.9000 XRP |
0.5231 USDC |
0.5220 USDC |
0.5360 USDC |
0.5283 USDC |
| 2024-02-10 |
0.5240 USDC |
130.2000 XRP |
0.5255 USDC |
0.5194 USDC |
0.5275 USDC |
0.5232 USDC |
| 2024-02-09 |
0.5211 USDC |
343.5000 XRP |
0.5145 USDC |
0.5144 USDC |
0.5246 USDC |
0.5236 USDC |
| 2024-02-08 |
0.5142 USDC |
278.1000 XRP |
0.5120 USDC |
0.5106 USDC |
0.5188 USDC |
0.5172 USDC |