Identifier on Huobi: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
0.4018 USDC |
13,551.8170 XRP |
0.3957 USDC |
0.3941 USDC |
0.3973 USDC |
0.4035 USDC |
| 2022-11-26 |
0.4049 USDC |
3,388.7200 XRP |
0.4069 USDC |
0.3996 USDC |
0.4026 USDC |
0.4026 USDC |
| 2022-11-25 |
0.3932 USDC |
11,817.7980 XRP |
0.3976 USDC |
0.3750 USDC |
0.3927 USDC |
0.4051 USDC |
| 2022-11-24 |
0.3878 USDC |
21,345.4100 XRP |
0.3793 USDC |
0.3738 USDC |
0.3776 USDC |
0.4007 USDC |
| 2022-11-23 |
0.3773 USDC |
4,921.4800 XRP |
0.3728 USDC |
0.3692 USDC |
0.3701 USDC |
0.3776 USDC |
| 2022-11-22 |
0.3603 USDC |
6,490.6200 XRP |
0.3630 USDC |
0.3526 USDC |
0.3526 USDC |
0.3719 USDC |
| 2022-11-21 |
0.3551 USDC |
17,515.2666 XRP |
0.3577 USDC |
0.3476 USDC |
0.3501 USDC |
0.3673 USDC |
| 2022-11-20 |
0.3760 USDC |
3,716.5600 XRP |
0.3876 USDC |
0.3601 USDC |
0.3601 USDC |
0.3601 USDC |
| 2022-11-19 |
0.3796 USDC |
1,292.2106 XRP |
0.3801 USDC |
0.3759 USDC |
0.3759 USDC |
0.3810 USDC |
| 2022-11-18 |
0.3814 USDC |
3,874.6866 XRP |
0.3851 USDC |
0.3751 USDC |
0.3776 USDC |
0.3826 USDC |
| 2022-11-17 |
0.3745 USDC |
52,531.3200 XRP |
0.3728 USDC |
0.3638 USDC |
0.3721 USDC |
0.3776 USDC |
| 2022-11-16 |
0.3761 USDC |
4,373.2056 XRP |
0.3876 USDC |
0.3626 USDC |
0.3676 USDC |
0.3759 USDC |
| 2022-11-15 |
0.3849 USDC |
16,791.2145 XRP |
0.3776 USDC |
0.3676 USDC |
0.3692 USDC |
0.3821 USDC |
| 2022-11-14 |
0.3455 USDC |
126,102.7265 XRP |
0.3426 USDC |
0.3202 USDC |
0.3265 USDC |
0.3726 USDC |
| 2022-11-13 |
0.3647 USDC |
308,631.5697 XRP |
0.3651 USDC |
0.3226 USDC |
0.3420 USDC |
0.3420 USDC |
| 2022-11-12 |
0.3710 USDC |
94,185.4175 XRP |
0.3826 USDC |
0.3551 USDC |
0.3626 USDC |
0.3676 USDC |
| 2022-11-11 |
0.3859 USDC |
192,511.7459 XRP |
0.3927 USDC |
0.3665 USDC |
0.3716 USDC |
0.3764 USDC |
| 2022-11-10 |
0.3785 USDC |
742,927.4107 XRP |
0.3301 USDC |
0.3301 USDC |
0.3443 USDC |
0.3966 USDC |
| 2022-11-09 |
0.3742 USDC |
120,994.3912 XRP |
0.4042 USDC |
0.3414 USDC |
0.3553 USDC |
0.3576 USDC |
| 2022-11-08 |
0.4194 USDC |
274,760.6235 XRP |
0.4635 USDC |
0.3346 USDC |
0.3951 USDC |
0.3951 USDC |
| 2022-11-07 |
0.4687 USDC |
4,281.5500 XRP |
0.4697 USDC |
0.4621 USDC |
0.4661 USDC |
0.4695 USDC |
| 2022-11-06 |
0.4882 USDC |
7,584.3693 XRP |
0.4908 USDC |
0.4829 USDC |
0.4846 USDC |
0.4829 USDC |
| 2022-11-05 |
0.4989 USDC |
29,642.3294 XRP |
0.5063 USDC |
0.4924 USDC |
0.4939 USDC |
0.5036 USDC |
| 2022-11-04 |
0.4881 USDC |
20,834.9158 XRP |
0.4535 USDC |
0.4530 USDC |
0.4564 USDC |
0.4948 USDC |
| 2022-11-03 |
0.4557 USDC |
23,115.7816 XRP |
0.4518 USDC |
0.4518 USDC |
0.4535 USDC |
0.4571 USDC |
| 2022-11-02 |
0.4558 USDC |
12,626.5000 XRP |
0.4638 USDC |
0.4474 USDC |
0.4474 USDC |
0.4511 USDC |
| 2022-11-01 |
0.4656 USDC |
9,828.1800 XRP |
0.4629 USDC |
0.4520 USDC |
0.4564 USDC |
0.4610 USDC |
| 2022-10-31 |
0.4552 USDC |
92,692.1378 XRP |
0.4582 USDC |
0.4449 USDC |
0.4524 USDC |
0.4527 USDC |
| 2022-10-30 |
0.4636 USDC |
43,696.1137 XRP |
0.4715 USDC |
0.4592 USDC |
0.4596 USDC |
0.4625 USDC |
| 2022-10-29 |
0.4718 USDC |
29,242.4401 XRP |
0.4729 USDC |
0.4673 USDC |
0.4673 USDC |
0.4684 USDC |
| 2022-10-28 |
0.4641 USDC |
58,738.6954 XRP |
0.4610 USDC |
0.4573 USDC |
0.4587 USDC |
0.4705 USDC |
| 2022-10-27 |
0.4729 USDC |
39,007.3500 XRP |
0.4729 USDC |
0.4594 USDC |
0.4643 USDC |
0.4643 USDC |
| 2022-10-26 |
0.4636 USDC |
36,115.0895 XRP |
0.4601 USDC |
0.4575 USDC |
0.4587 USDC |
0.4677 USDC |
| 2022-10-25 |
0.4559 USDC |
14,647.1200 XRP |
0.4540 USDC |
0.4448 USDC |
0.4449 USDC |
0.4607 USDC |
| 2022-10-24 |
0.4536 USDC |
19,234.9033 XRP |
0.4715 USDC |
0.4474 USDC |
0.4519 USDC |
0.4571 USDC |
| 2022-10-23 |
0.4605 USDC |
30,405.8721 XRP |
0.4647 USDC |
0.4537 USDC |
0.4544 USDC |
0.4703 USDC |
| 2022-10-22 |
0.4613 USDC |
9,678.6583 XRP |
0.4621 USDC |
0.4577 USDC |
0.4577 USDC |
0.4645 USDC |
| 2022-10-21 |
0.4415 USDC |
12,667.8663 XRP |
0.4476 USDC |
0.4369 USDC |
0.4402 USDC |
0.4511 USDC |
| 2022-10-20 |
0.4420 USDC |
24,319.8009 XRP |
0.4482 USDC |
0.4251 USDC |
0.4353 USDC |
0.4454 USDC |
| 2022-10-19 |
0.4584 USDC |
9,668.1948 XRP |
0.4652 USDC |
0.4526 USDC |
0.4526 USDC |
0.4526 USDC |
| 2022-10-18 |
0.4665 USDC |
39,411.9477 XRP |
0.4797 USDC |
0.4582 USDC |
0.4636 USDC |
0.4668 USDC |
| 2022-10-17 |
0.4716 USDC |
2,535.3422 XRP |
0.4748 USDC |
0.4664 USDC |
0.4664 USDC |
0.4799 USDC |
| 2022-10-16 |
0.4803 USDC |
12,962.3572 XRP |
0.4809 USDC |
0.4684 USDC |
0.4720 USDC |
0.4720 USDC |
| 2022-10-15 |
0.4845 USDC |
17,201.2630 XRP |
0.4880 USDC |
0.4793 USDC |
0.4795 USDC |
0.4837 USDC |
| 2022-10-14 |
0.4963 USDC |
62,938.0500 XRP |
0.4842 USDC |
0.4815 USDC |
0.4816 USDC |
0.4816 USDC |
| 2022-10-13 |
0.4636 USDC |
65,660.8600 XRP |
0.4891 USDC |
0.4422 USDC |
0.4499 USDC |
0.4836 USDC |
| 2022-10-12 |
0.4839 USDC |
52,722.3800 XRP |
0.4895 USDC |
0.4809 USDC |
0.4862 USDC |
0.4907 USDC |
| 2022-10-11 |
0.4941 USDC |
46,986.4488 XRP |
0.4895 USDC |
0.4785 USDC |
0.4797 USDC |
0.4945 USDC |
| 2022-10-10 |
0.5221 USDC |
46,972.4900 XRP |
0.5339 USDC |
0.5124 USDC |
0.5179 USDC |
0.5258 USDC |
| 2022-10-09 |
0.5322 USDC |
22,916.8488 XRP |
0.5105 USDC |
0.5079 USDC |
0.5100 USDC |
0.5359 USDC |