Identifier on Huobi: xrpusdc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-08 |
0.5177 USDC |
11,207.0500 XRP |
0.5181 USDC |
0.5135 USDC |
0.5146 USDC |
0.5207 USDC |
| 2022-10-07 |
0.5010 USDC |
57,377.9923 XRP |
0.4915 USDC |
0.4815 USDC |
0.4872 USDC |
0.5210 USDC |
| 2022-10-06 |
0.4946 USDC |
82,128.5400 XRP |
0.4918 USDC |
0.4899 USDC |
0.4915 USDC |
0.4915 USDC |
| 2022-10-05 |
0.4886 USDC |
36,033.8200 XRP |
0.4768 USDC |
0.4733 USDC |
0.4733 USDC |
0.4962 USDC |
| 2022-10-04 |
0.4591 USDC |
119,886.0600 XRP |
0.4633 USDC |
0.4506 USDC |
0.4534 USDC |
0.4780 USDC |
| 2022-10-03 |
0.4489 USDC |
54,412.7900 XRP |
0.4457 USDC |
0.4334 USDC |
0.4401 USDC |
0.4608 USDC |
| 2022-10-02 |
0.4709 USDC |
67,009.6383 XRP |
0.4759 USDC |
0.4437 USDC |
0.4500 USDC |
0.4456 USDC |
| 2022-10-01 |
0.4757 USDC |
65,068.4300 XRP |
0.4786 USDC |
0.4677 USDC |
0.4705 USDC |
0.4745 USDC |
| 2022-09-30 |
0.4806 USDC |
41,815.3506 XRP |
0.4835 USDC |
0.4710 USDC |
0.4752 USDC |
0.4875 USDC |
| 2022-09-29 |
0.4403 USDC |
51,766.3900 XRP |
0.4476 USDC |
0.4274 USDC |
0.4326 USDC |
0.4874 USDC |
| 2022-09-28 |
0.4318 USDC |
191,407.8032 XRP |
0.4457 USDC |
0.4174 USDC |
0.4226 USDC |
0.4508 USDC |
| 2022-09-27 |
0.4499 USDC |
76,153.8282 XRP |
0.4702 USDC |
0.4365 USDC |
0.4426 USDC |
0.4456 USDC |
| 2022-09-26 |
0.4740 USDC |
38,101.4953 XRP |
0.4918 USDC |
0.4592 USDC |
0.4654 USDC |
0.4653 USDC |
| 2022-09-25 |
0.4977 USDC |
75,105.3098 XRP |
0.4893 USDC |
0.4763 USDC |
0.4794 USDC |
0.4988 USDC |
| 2022-09-24 |
0.4914 USDC |
57,692.1062 XRP |
0.5084 USDC |
0.4728 USDC |
0.4790 USDC |
0.4876 USDC |
| 2022-09-23 |
0.5016 USDC |
142,736.7511 XRP |
0.4873 USDC |
0.4636 USDC |
0.4744 USDC |
0.4720 USDC |
| 2022-09-22 |
0.4512 USDC |
49,914.1119 XRP |
0.3976 USDC |
0.3976 USDC |
0.4023 USDC |
0.4901 USDC |
| 2022-09-21 |
0.4006 USDC |
104,882.1727 XRP |
0.4135 USDC |
0.3851 USDC |
0.3926 USDC |
0.3901 USDC |
| 2022-09-20 |
0.3910 USDC |
58,599.5538 XRP |
0.3876 USDC |
0.3712 USDC |
0.3751 USDC |
0.4101 USDC |
| 2022-09-19 |
0.3507 USDC |
74,384.1138 XRP |
0.3589 USDC |
0.3409 USDC |
0.3466 USDC |
0.3751 USDC |
| 2022-09-18 |
0.3839 USDC |
106,506.0890 XRP |
0.3751 USDC |
0.3654 USDC |
0.3698 USDC |
0.3884 USDC |
| 2022-09-17 |
0.3631 USDC |
37,845.7193 XRP |
0.3542 USDC |
0.3466 USDC |
0.3489 USDC |
0.3714 USDC |
| 2022-09-16 |
0.3296 USDC |
126,998.4500 XRP |
0.3246 USDC |
0.3217 USDC |
0.3241 USDC |
0.3466 USDC |
| 2022-09-15 |
0.3347 USDC |
32,061.8200 XRP |
0.3409 USDC |
0.3251 USDC |
0.3265 USDC |
0.3301 USDC |
| 2022-09-14 |
0.3390 USDC |
18,117.1100 XRP |
0.3342 USDC |
0.3320 USDC |
0.3338 USDC |
0.3429 USDC |
| 2022-09-13 |
0.3445 USDC |
73,506.3024 XRP |
0.3588 USDC |
0.3342 USDC |
0.3368 USDC |
0.3342 USDC |
| 2022-09-12 |
0.3543 USDC |
14,672.2400 XRP |
0.3526 USDC |
0.3483 USDC |
0.3489 USDC |
0.3565 USDC |
| 2022-09-11 |
0.3551 USDC |
6,200.0676 XRP |
0.3589 USDC |
0.3491 USDC |
0.3542 USDC |
0.3551 USDC |
| 2022-09-10 |
0.3552 USDC |
8,579.3887 XRP |
0.3551 USDC |
0.3520 USDC |
0.3526 USDC |
0.3553 USDC |
| 2022-09-09 |
0.3468 USDC |
15,977.9702 XRP |
0.3418 USDC |
0.3402 USDC |
0.3405 USDC |
0.3449 USDC |
| 2022-09-08 |
0.3333 USDC |
13,451.4100 XRP |
0.3351 USDC |
0.3292 USDC |
0.3301 USDC |
0.3418 USDC |
| 2022-09-07 |
0.3179 USDC |
683,666.1300 XRP |
0.3208 USDC |
0.3138 USDC |
0.3163 USDC |
0.3342 USDC |
| 2022-09-06 |
0.3349 USDC |
60,981.4220 XRP |
0.3342 USDC |
0.3184 USDC |
0.3230 USDC |
0.3230 USDC |
| 2022-09-05 |
0.3284 USDC |
6,818.2200 XRP |
0.3320 USDC |
0.3230 USDC |
0.3230 USDC |
0.3310 USDC |
| 2022-09-04 |
0.3303 USDC |
8,416.2100 XRP |
0.3301 USDC |
0.3294 USDC |
0.3294 USDC |
0.3319 USDC |
| 2022-09-03 |
0.3310 USDC |
22,527.0100 XRP |
0.3319 USDC |
0.3270 USDC |
0.3271 USDC |
0.3301 USDC |
| 2022-09-02 |
0.3299 USDC |
17,038.1700 XRP |
0.3309 USDC |
0.3258 USDC |
0.3258 USDC |
0.3258 USDC |
| 2022-09-01 |
0.3246 USDC |
172,431.3803 XRP |
0.3279 USDC |
0.3209 USDC |
0.3228 USDC |
0.3254 USDC |
| 2022-08-31 |
0.3300 USDC |
19,633.8963 XRP |
0.3276 USDC |
0.3245 USDC |
0.3258 USDC |
0.3299 USDC |
| 2022-08-30 |
0.3289 USDC |
12,435.7293 XRP |
0.3337 USDC |
0.3207 USDC |
0.3207 USDC |
0.3276 USDC |
| 2022-08-29 |
0.3242 USDC |
16,972.2308 XRP |
0.3207 USDC |
0.3195 USDC |
0.3195 USDC |
0.3301 USDC |
| 2022-08-28 |
0.3340 USDC |
13,675.3528 XRP |
0.3345 USDC |
0.3294 USDC |
0.3294 USDC |
0.3294 USDC |
| 2022-08-27 |
0.3363 USDC |
45,360.2000 XRP |
0.3392 USDC |
0.3294 USDC |
0.3326 USDC |
0.3345 USDC |
| 2022-08-26 |
0.3504 USDC |
37,683.9100 XRP |
0.3466 USDC |
0.3339 USDC |
0.3346 USDC |
0.3426 USDC |
| 2022-08-25 |
0.3492 USDC |
17,203.0100 XRP |
0.3476 USDC |
0.3442 USDC |
0.3450 USDC |
0.3515 USDC |
| 2022-08-24 |
0.3444 USDC |
1,135.7548 XRP |
0.3451 USDC |
0.3392 USDC |
0.3392 USDC |
0.3483 USDC |
| 2022-08-23 |
0.3403 USDC |
18,438.1089 XRP |
0.3445 USDC |
0.3343 USDC |
0.3343 USDC |
0.3462 USDC |
| 2022-08-22 |
0.3373 USDC |
44,166.3800 XRP |
0.3447 USDC |
0.3304 USDC |
0.3338 USDC |
0.3338 USDC |
| 2022-08-21 |
0.3421 USDC |
28,344.6200 XRP |
0.3368 USDC |
0.3363 USDC |
0.3368 USDC |
0.3458 USDC |
| 2022-08-20 |
0.3381 USDC |
24,638.8155 XRP |
0.3368 USDC |
0.3335 USDC |
0.3355 USDC |
0.3380 USDC |