Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
2.3123 USDC |
77.4000 XRP |
2.3856 USDC |
2.2839 USDC |
2.4070 USDC |
2.3276 USDC |
| 2025-03-15 |
2.4095 USDC |
271.3000 XRP |
2.3554 USDC |
2.3554 USDC |
2.4658 USDC |
2.4072 USDC |
| 2025-03-14 |
2.2865 USDC |
14.5000 XRP |
2.2483 USDC |
2.2420 USDC |
2.3145 USDC |
2.3145 USDC |
| 2025-03-13 |
2.3310 USDC |
5,888.0000 XRP |
2.2380 USDC |
2.2168 USDC |
2.3402 USDC |
2.2432 USDC |
| 2025-03-12 |
2.2267 USDC |
5,463.7000 XRP |
2.1725 USDC |
2.1366 USDC |
2.2559 USDC |
2.2241 USDC |
| 2025-03-11 |
2.0889 USDC |
396.3000 XRP |
2.0255 USDC |
1.9156 USDC |
2.1614 USDC |
2.1106 USDC |
| 2025-03-10 |
2.1349 USDC |
775.5000 XRP |
2.1367 USDC |
2.0319 USDC |
2.2530 USDC |
2.0493 USDC |
| 2025-03-09 |
2.3194 USDC |
75.5000 XRP |
2.3188 USDC |
2.2290 USDC |
2.3475 USDC |
2.2415 USDC |
| 2025-03-08 |
2.3480 USDC |
220.5000 XRP |
2.3790 USDC |
2.3108 USDC |
2.4074 USDC |
2.3313 USDC |
| 2025-03-07 |
2.4747 USDC |
508.4000 XRP |
2.6038 USDC |
2.3487 USDC |
2.6155 USDC |
2.3603 USDC |
| 2025-03-06 |
2.5757 USDC |
111.6000 XRP |
2.5076 USDC |
2.4781 USDC |
2.6381 USDC |
2.6008 USDC |
| 2025-03-05 |
2.4847 USDC |
64.0000 XRP |
2.4447 USDC |
2.4147 USDC |
2.5364 USDC |
2.4653 USDC |
| 2025-03-04 |
2.3634 USDC |
408.1000 XRP |
2.3744 USDC |
2.2179 USDC |
2.5178 USDC |
2.4595 USDC |
| 2025-03-03 |
2.5757 USDC |
514.1000 XRP |
2.9545 USDC |
2.3023 USDC |
2.9623 USDC |
2.4073 USDC |
| 2025-03-02 |
2.8477 USDC |
5,791.6000 XRP |
2.1880 USDC |
2.1816 USDC |
2.9676 USDC |
2.8493 USDC |
| 2025-03-01 |
2.1572 USDC |
123.2000 XRP |
2.1449 USDC |
2.1271 USDC |
2.2129 USDC |
2.1611 USDC |
| 2025-02-28 |
2.0661 USDC |
401.0000 XRP |
2.1945 USDC |
1.9531 USDC |
2.1945 USDC |
2.1373 USDC |
| 2025-02-27 |
2.1946 USDC |
39.9000 XRP |
2.1986 USDC |
2.1616 USDC |
2.2405 USDC |
2.2405 USDC |
| 2025-02-26 |
2.2748 USDC |
181.9000 XRP |
2.3176 USDC |
2.1532 USDC |
2.3247 USDC |
2.1610 USDC |
| 2025-02-25 |
2.2101 USDC |
702.8000 XRP |
2.2825 USDC |
2.0677 USDC |
2.3581 USDC |
2.3252 USDC |
| 2025-02-24 |
2.4373 USDC |
216.5000 XRP |
2.5910 USDC |
2.2691 USDC |
2.5910 USDC |
2.2691 USDC |
| 2025-02-23 |
2.5527 USDC |
191.6000 XRP |
2.5749 USDC |
2.5238 USDC |
2.5990 USDC |
2.5581 USDC |
| 2025-02-22 |
2.5793 USDC |
15.4000 XRP |
2.5666 USDC |
2.5635 USDC |
2.5932 USDC |
2.5895 USDC |
| 2025-02-21 |
2.6139 USDC |
131.2000 XRP |
2.6602 USDC |
2.5107 USDC |
2.7093 USDC |
2.5667 USDC |
| 2025-02-20 |
2.7076 USDC |
56.1000 XRP |
2.7388 USDC |
2.6798 USDC |
2.7397 USDC |
2.6917 USDC |
| 2025-02-19 |
2.5961 USDC |
45.3000 XRP |
2.5528 USDC |
2.5190 USDC |
2.6640 USDC |
2.6446 USDC |
| 2025-02-18 |
2.5502 USDC |
68.9000 XRP |
2.6544 USDC |
2.4727 USDC |
2.6580 USDC |
2.5290 USDC |
| 2025-02-17 |
2.6683 USDC |
64.7000 XRP |
2.7356 USDC |
2.6106 USDC |
2.7565 USDC |
2.6605 USDC |
| 2025-02-16 |
2.7473 USDC |
27.0000 XRP |
2.7685 USDC |
2.6974 USDC |
2.8016 USDC |
2.7109 USDC |
| 2025-02-15 |
2.7942 USDC |
34.6000 XRP |
2.7384 USDC |
2.7384 USDC |
2.8299 USDC |
2.7756 USDC |
| 2025-02-14 |
2.7324 USDC |
294.9000 XRP |
2.5632 USDC |
2.5390 USDC |
2.8307 USDC |
2.7298 USDC |
| 2025-02-13 |
2.4424 USDC |
18.1000 XRP |
2.4691 USDC |
2.4207 USDC |
2.4829 USDC |
2.4254 USDC |
| 2025-02-12 |
2.3828 USDC |
64.5000 XRP |
2.4155 USDC |
2.3418 USDC |
2.4495 USDC |
2.4495 USDC |
| 2025-02-11 |
2.4804 USDC |
41.1000 XRP |
2.4258 USDC |
2.4215 USDC |
2.5196 USDC |
2.4215 USDC |
| 2025-02-10 |
2.4106 USDC |
176.8000 XRP |
2.4002 USDC |
2.3327 USDC |
2.4658 USDC |
2.4151 USDC |
| 2025-02-09 |
2.4437 USDC |
38.9000 XRP |
2.4162 USDC |
2.3833 USDC |
2.5023 USDC |
2.4134 USDC |
| 2025-02-08 |
2.3980 USDC |
26.6000 XRP |
2.3920 USDC |
2.3592 USDC |
2.4305 USDC |
2.4305 USDC |
| 2025-02-07 |
2.4016 USDC |
473.9000 XRP |
2.3380 USDC |
2.2793 USDC |
2.5379 USDC |
2.3599 USDC |
| 2025-02-06 |
2.3664 USDC |
160.7000 XRP |
2.3906 USDC |
2.2859 USDC |
2.4663 USDC |
2.3148 USDC |
| 2025-02-05 |
2.4673 USDC |
154.2000 XRP |
2.5264 USDC |
2.3547 USDC |
2.5649 USDC |
2.3913 USDC |
| 2025-02-04 |
2.6250 USDC |
341.7000 XRP |
2.7116 USDC |
2.4794 USDC |
2.7860 USDC |
2.6440 USDC |
| 2025-02-03 |
2.2128 USDC |
179,348.9000 XRP |
2.5620 USDC |
1.8897 USDC |
2.7805 USDC |
2.6810 USDC |
| 2025-02-02 |
2.6596 USDC |
2,086.2000 XRP |
2.8821 USDC |
2.5038 USDC |
2.9516 USDC |
2.6357 USDC |
| 2025-02-01 |
3.0073 USDC |
685.1000 XRP |
3.0324 USDC |
2.9582 USDC |
3.0731 USDC |
2.9776 USDC |
| 2025-01-31 |
3.0410 USDC |
17.6000 XRP |
3.1011 USDC |
3.0119 USDC |
3.1062 USDC |
3.0119 USDC |
| 2025-01-30 |
3.1136 USDC |
9.8000 XRP |
3.0523 USDC |
3.0523 USDC |
3.1391 USDC |
3.1345 USDC |
| 2025-01-29 |
3.0538 USDC |
139.1000 XRP |
3.0597 USDC |
2.9740 USDC |
3.1306 USDC |
3.0806 USDC |
| 2025-01-28 |
3.1044 USDC |
297.2000 XRP |
3.0617 USDC |
3.0146 USDC |
3.2070 USDC |
3.0481 USDC |
| 2025-01-27 |
2.8197 USDC |
629.5000 XRP |
3.0070 USDC |
2.6847 USDC |
3.0293 USDC |
2.9185 USDC |
| 2025-01-26 |
3.1096 USDC |
24.7000 XRP |
3.1111 USDC |
3.0149 USDC |
3.1366 USDC |
3.0348 USDC |