Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.5041 USDC |
388.1000 XRP |
0.5042 USDC |
0.4996 USDC |
0.5093 USDC |
0.5076 USDC |
| 2024-02-06 |
0.5020 USDC |
249.4000 XRP |
0.5055 USDC |
0.4984 USDC |
0.5066 USDC |
0.5034 USDC |
| 2024-02-05 |
0.5045 USDC |
307.9000 XRP |
0.5036 USDC |
0.4971 USDC |
0.5134 USDC |
0.5065 USDC |
| 2024-02-04 |
0.5130 USDC |
223.7000 XRP |
0.5186 USDC |
0.5078 USDC |
0.5186 USDC |
0.5078 USDC |
| 2024-02-03 |
0.5152 USDC |
305.5000 XRP |
0.5094 USDC |
0.5058 USDC |
0.5256 USDC |
0.5187 USDC |
| 2024-02-02 |
0.5031 USDC |
640.4000 XRP |
0.5049 USDC |
0.4991 USDC |
0.5068 USDC |
0.5012 USDC |
| 2024-02-01 |
0.4929 USDC |
2,211.3000 XRP |
0.5008 USDC |
0.4899 USDC |
0.5074 USDC |
0.5074 USDC |
| 2024-01-31 |
0.5062 USDC |
740.8000 XRP |
0.5099 USDC |
0.4871 USDC |
0.5139 USDC |
0.5081 USDC |
| 2024-01-30 |
0.5308 USDC |
87.1000 XRP |
0.5317 USDC |
0.5251 USDC |
0.5340 USDC |
0.5289 USDC |
| 2024-01-29 |
0.5280 USDC |
118.1000 XRP |
0.5253 USDC |
0.5205 USDC |
0.5376 USDC |
0.5363 USDC |
| 2024-01-28 |
0.5303 USDC |
27.6000 XRP |
0.5296 USDC |
0.5292 USDC |
0.5337 USDC |
0.5301 USDC |
| 2024-01-27 |
0.5300 USDC |
59.6000 XRP |
0.5316 USDC |
0.5280 USDC |
0.5341 USDC |
0.5293 USDC |
| 2024-01-26 |
0.5133 USDC |
93.8000 XRP |
0.5125 USDC |
0.5106 USDC |
0.5254 USDC |
0.5252 USDC |
| 2024-01-25 |
0.5100 USDC |
1,462.8000 XRP |
0.5137 USDC |
0.5064 USDC |
0.5143 USDC |
0.5143 USDC |
| 2024-01-24 |
0.5143 USDC |
122.0000 XRP |
0.5147 USDC |
0.5109 USDC |
0.5172 USDC |
0.5146 USDC |
| 2024-01-23 |
0.5130 USDC |
270.7000 XRP |
0.5288 USDC |
0.4986 USDC |
0.5301 USDC |
0.5079 USDC |
| 2024-01-22 |
0.5337 USDC |
4,034.2000 XRP |
0.5482 USDC |
0.5234 USDC |
0.5491 USDC |
0.5333 USDC |
| 2024-01-21 |
0.5522 USDC |
89.5000 XRP |
0.5528 USDC |
0.5500 USDC |
0.5543 USDC |
0.5513 USDC |
| 2024-01-20 |
0.5471 USDC |
735.2000 XRP |
0.5414 USDC |
0.5386 USDC |
0.5517 USDC |
0.5458 USDC |
| 2024-01-19 |
0.5370 USDC |
152.0000 XRP |
0.5520 USDC |
0.5220 USDC |
0.5520 USDC |
0.5250 USDC |
| 2024-01-18 |
0.5470 USDC |
6,036.7000 XRP |
0.5663 USDC |
0.5458 USDC |
0.5663 USDC |
0.5467 USDC |
| 2024-01-17 |
0.5729 USDC |
286.6000 XRP |
0.5755 USDC |
0.5679 USDC |
0.5761 USDC |
0.5705 USDC |
| 2024-01-16 |
0.5743 USDC |
235.4000 XRP |
0.5750 USDC |
0.5663 USDC |
0.5776 USDC |
0.5663 USDC |
| 2024-01-15 |
0.5806 USDC |
359.5000 XRP |
0.5794 USDC |
0.5687 USDC |
0.5865 USDC |
0.5691 USDC |
| 2024-01-14 |
0.5764 USDC |
526.6000 XRP |
0.5742 USDC |
0.5722 USDC |
0.5860 USDC |
0.5750 USDC |
| 2024-01-13 |
0.5724 USDC |
157.4000 XRP |
0.5709 USDC |
0.5651 USDC |
0.5760 USDC |
0.5721 USDC |
| 2024-01-12 |
0.5862 USDC |
823.4000 XRP |
0.6018 USDC |
0.5609 USDC |
0.6020 USDC |
0.5702 USDC |
| 2024-01-11 |
0.6011 USDC |
1,159.2000 XRP |
0.5971 USDC |
0.5874 USDC |
0.6190 USDC |
0.6034 USDC |
| 2024-01-10 |
0.5679 USDC |
1,871.7000 XRP |
0.5691 USDC |
0.5500 USDC |
0.6113 USDC |
0.6101 USDC |
| 2024-01-09 |
0.5702 USDC |
1,128.8000 XRP |
0.5772 USDC |
0.5564 USDC |
0.5772 USDC |
0.5756 USDC |
| 2024-01-08 |
0.5641 USDC |
928.4000 XRP |
0.5526 USDC |
0.5472 USDC |
0.5821 USDC |
0.5778 USDC |
| 2024-01-07 |
0.5674 USDC |
437.3000 XRP |
0.5697 USDC |
0.5613 USDC |
0.5731 USDC |
0.5682 USDC |
| 2024-01-06 |
0.5665 USDC |
4,677.5000 XRP |
0.5750 USDC |
0.5590 USDC |
0.5750 USDC |
0.5695 USDC |
| 2024-01-05 |
0.5719 USDC |
378.4000 XRP |
0.5870 USDC |
0.5578 USDC |
0.5880 USDC |
0.5629 USDC |
| 2024-01-04 |
0.5807 USDC |
561.6000 XRP |
0.5816 USDC |
0.5707 USDC |
0.5880 USDC |
0.5836 USDC |
| 2024-01-03 |
0.5293 USDC |
14,183.3000 XRP |
0.6271 USDC |
0.4713 USDC |
0.6361 USDC |
0.5675 USDC |
| 2024-01-02 |
0.6339 USDC |
4,800.1000 XRP |
0.6322 USDC |
0.6225 USDC |
0.6400 USDC |
0.6261 USDC |
| 2024-01-01 |
0.6184 USDC |
262.1000 XRP |
0.6166 USDC |
0.6086 USDC |
0.6261 USDC |
0.6260 USDC |
| 2023-12-31 |
0.6231 USDC |
139.4000 XRP |
0.6210 USDC |
0.6189 USDC |
0.6271 USDC |
0.6218 USDC |
| 2023-12-30 |
0.6237 USDC |
405.2000 XRP |
0.6200 USDC |
0.6170 USDC |
0.6282 USDC |
0.6213 USDC |
| 2023-12-29 |
0.6310 USDC |
580.9000 XRP |
0.6290 USDC |
0.6175 USDC |
0.6357 USDC |
0.6233 USDC |
| 2023-12-28 |
0.6391 USDC |
407.0000 XRP |
0.6369 USDC |
0.6270 USDC |
0.6559 USDC |
0.6288 USDC |
| 2023-12-27 |
0.6245 USDC |
645.7000 XRP |
0.6211 USDC |
0.6135 USDC |
0.6405 USDC |
0.6372 USDC |
| 2023-12-26 |
0.6255 USDC |
2,484.0000 XRP |
0.6455 USDC |
0.6002 USDC |
0.6455 USDC |
0.6206 USDC |
| 2023-12-25 |
0.6336 USDC |
2,626.3000 XRP |
0.6134 USDC |
0.6099 USDC |
0.6475 USDC |
0.6385 USDC |
| 2023-12-24 |
0.6183 USDC |
375.7000 XRP |
0.6186 USDC |
0.6120 USDC |
0.6232 USDC |
0.6220 USDC |
| 2023-12-23 |
0.6169 USDC |
201.7000 XRP |
0.6242 USDC |
0.6130 USDC |
0.6242 USDC |
0.6176 USDC |
| 2023-12-22 |
0.6248 USDC |
2,191.8000 XRP |
0.6237 USDC |
0.6179 USDC |
0.6304 USDC |
0.6179 USDC |
| 2023-12-21 |
0.6164 USDC |
335.5000 XRP |
0.6162 USDC |
0.6117 USDC |
0.6212 USDC |
0.6211 USDC |
| 2023-12-20 |
0.6119 USDC |
926.9000 XRP |
0.6041 USDC |
0.6023 USDC |
0.6255 USDC |
0.6198 USDC |