Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
2.1324 USDC |
1,302.2000 XRP |
2.2096 USDC |
1.9058 USDC |
2.4123 USDC |
2.3313 USDC |
| 2024-12-09 |
2.4453 USDC |
1,107.1000 XRP |
2.6053 USDC |
2.3566 USDC |
2.6053 USDC |
2.3970 USDC |
| 2024-12-08 |
2.5686 USDC |
380.2000 XRP |
2.6104 USDC |
2.4900 USDC |
2.6435 USDC |
2.5603 USDC |
| 2024-12-07 |
2.4690 USDC |
491.2000 XRP |
2.4171 USDC |
2.3974 USDC |
2.5711 USDC |
2.5217 USDC |
| 2024-12-06 |
2.3269 USDC |
845.7000 XRP |
2.2458 USDC |
2.2315 USDC |
2.4071 USDC |
2.3603 USDC |
| 2024-12-05 |
2.3328 USDC |
704.6000 XRP |
2.3587 USDC |
2.1817 USDC |
2.4906 USDC |
2.3715 USDC |
| 2024-12-04 |
2.4880 USDC |
2,577.4000 XRP |
2.5479 USDC |
2.3043 USDC |
2.6735 USDC |
2.3668 USDC |
| 2024-12-03 |
2.5043 USDC |
6,008.0000 XRP |
2.7144 USDC |
2.3117 USDC |
2.9001 USDC |
2.6227 USDC |
| 2024-12-02 |
2.3918 USDC |
4,734.8000 XRP |
2.2963 USDC |
2.2229 USDC |
2.8638 USDC |
2.7754 USDC |
| 2024-12-01 |
1.9125 USDC |
313.9000 XRP |
1.9517 USDC |
1.8543 USDC |
1.9924 USDC |
1.9924 USDC |
| 2024-11-30 |
1.8807 USDC |
1,730.3000 XRP |
1.8065 USDC |
1.7698 USDC |
1.9456 USDC |
1.8894 USDC |
| 2024-11-29 |
1.7097 USDC |
2,484.0000 XRP |
1.5397 USDC |
1.5264 USDC |
1.7728 USDC |
1.7518 USDC |
| 2024-11-28 |
1.4622 USDC |
290.3000 XRP |
1.4675 USDC |
1.4335 USDC |
1.4879 USDC |
1.4837 USDC |
| 2024-11-27 |
1.4180 USDC |
22,469.3000 XRP |
1.3942 USDC |
1.3584 USDC |
1.4999 USDC |
1.4937 USDC |
| 2024-11-26 |
1.3769 USDC |
367.0000 XRP |
1.4045 USDC |
1.2879 USDC |
1.4523 USDC |
1.3318 USDC |
| 2024-11-25 |
1.4625 USDC |
1,024.1000 XRP |
1.4271 USDC |
1.3633 USDC |
1.5359 USDC |
1.4609 USDC |
| 2024-11-24 |
1.4130 USDC |
687.8000 XRP |
1.4674 USDC |
1.2853 USDC |
1.5104 USDC |
1.3207 USDC |
| 2024-11-23 |
1.5371 USDC |
3,137.1000 XRP |
1.4729 USDC |
1.4296 USDC |
1.6248 USDC |
1.4711 USDC |
| 2024-11-22 |
1.3916 USDC |
4,170.2000 XRP |
1.2513 USDC |
1.2513 USDC |
1.4988 USDC |
1.4625 USDC |
| 2024-11-21 |
1.1503 USDC |
733.5000 XRP |
1.1021 USDC |
1.0853 USDC |
1.2352 USDC |
1.1895 USDC |
| 2024-11-20 |
1.1103 USDC |
520.0000 XRP |
1.1051 USDC |
1.0739 USDC |
1.1482 USDC |
1.0962 USDC |
| 2024-11-19 |
1.1081 USDC |
469.2000 XRP |
1.1159 USDC |
1.0709 USDC |
1.1456 USDC |
1.1081 USDC |
| 2024-11-18 |
1.1329 USDC |
1,099.6000 XRP |
1.0570 USDC |
1.0570 USDC |
1.1849 USDC |
1.1507 USDC |
| 2024-11-17 |
1.0730 USDC |
1,723.2000 XRP |
1.1234 USDC |
1.0056 USDC |
1.1560 USDC |
1.0502 USDC |
| 2024-11-16 |
1.0979 USDC |
2,788.2000 XRP |
0.8949 USDC |
0.8813 USDC |
1.2542 USDC |
1.1183 USDC |
| 2024-11-15 |
0.8251 USDC |
1,605.8000 XRP |
0.7726 USDC |
0.7726 USDC |
0.9045 USDC |
0.8989 USDC |
| 2024-11-14 |
0.7449 USDC |
2,181.0000 XRP |
0.6876 USDC |
0.6839 USDC |
0.8390 USDC |
0.8351 USDC |
| 2024-11-13 |
0.6800 USDC |
1,482.0000 XRP |
0.7055 USDC |
0.6436 USDC |
0.7380 USDC |
0.7055 USDC |
| 2024-11-12 |
0.6675 USDC |
3,321.9000 XRP |
0.6187 USDC |
0.5986 USDC |
0.7377 USDC |
0.7102 USDC |
| 2024-11-11 |
0.5913 USDC |
1,291.4000 XRP |
0.5889 USDC |
0.5726 USDC |
0.5978 USDC |
0.5915 USDC |
| 2024-11-10 |
0.5947 USDC |
570.3000 XRP |
0.5599 USDC |
0.5589 USDC |
0.6188 USDC |
0.6116 USDC |
| 2024-11-09 |
0.5565 USDC |
18.1000 XRP |
0.5510 USDC |
0.5510 USDC |
0.5610 USDC |
0.5610 USDC |
| 2024-11-08 |
0.5491 USDC |
101.4000 XRP |
0.5544 USDC |
0.5425 USDC |
0.5544 USDC |
0.5490 USDC |
| 2024-11-07 |
0.5606 USDC |
215.2000 XRP |
0.5412 USDC |
0.5412 USDC |
0.5768 USDC |
0.5453 USDC |
| 2024-11-06 |
0.5343 USDC |
263.5000 XRP |
0.5192 USDC |
0.5192 USDC |
0.5441 USDC |
0.5430 USDC |
| 2024-11-05 |
0.5099 USDC |
9.8000 XRP |
0.5047 USDC |
0.5047 USDC |
0.5170 USDC |
0.5117 USDC |
| 2024-11-04 |
0.5011 USDC |
43.6000 XRP |
0.5102 USDC |
0.4962 USDC |
0.5102 USDC |
0.4972 USDC |
| 2024-11-03 |
0.4993 USDC |
122.0000 XRP |
0.5076 USDC |
0.4920 USDC |
0.5076 USDC |
0.4943 USDC |
| 2024-11-02 |
0.5100 USDC |
5.7000 XRP |
0.5118 USDC |
0.5067 USDC |
0.5118 USDC |
0.5067 USDC |
| 2024-11-01 |
0.5154 USDC |
283.8000 XRP |
0.5083 USDC |
0.5037 USDC |
0.5226 USDC |
0.5097 USDC |
| 2024-10-31 |
0.5093 USDC |
88.8000 XRP |
0.5214 USDC |
0.5035 USDC |
0.5214 USDC |
0.5044 USDC |
| 2024-10-30 |
0.5226 USDC |
11.4000 XRP |
0.5251 USDC |
0.5210 USDC |
0.5251 USDC |
0.5225 USDC |
| 2024-10-29 |
0.5251 USDC |
61.7000 XRP |
0.5230 USDC |
0.5221 USDC |
0.5304 USDC |
0.5235 USDC |
| 2024-10-28 |
0.5173 USDC |
41.1000 XRP |
0.5120 USDC |
0.5120 USDC |
0.5207 USDC |
0.5135 USDC |
| 2024-10-27 |
0.5152 USDC |
9.9000 XRP |
0.5141 USDC |
0.5141 USDC |
0.5163 USDC |
0.5156 USDC |
| 2024-10-26 |
0.5063 USDC |
69.5000 XRP |
0.5012 USDC |
0.4999 USDC |
0.5139 USDC |
0.5130 USDC |
| 2024-10-25 |
0.5169 USDC |
78.3000 XRP |
0.5250 USDC |
0.5095 USDC |
0.5251 USDC |
0.5174 USDC |
| 2024-10-24 |
0.5284 USDC |
40.1000 XRP |
0.5275 USDC |
0.5260 USDC |
0.5322 USDC |
0.5322 USDC |
| 2024-10-23 |
0.5212 USDC |
146.9000 XRP |
0.5323 USDC |
0.5159 USDC |
0.5323 USDC |
0.5159 USDC |
| 2024-10-22 |
0.5349 USDC |
126.0000 XRP |
0.5404 USDC |
0.5292 USDC |
0.5486 USDC |
0.5353 USDC |