Identifier on OKEx: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-14 |
2.4297 USDC |
4,729,817.2072 XRP |
2.4228 USDC |
2.3555 USDC |
2.5305 USDC |
2.4006 USDC |
| 2024-12-13 |
2.3807 USDC |
5,450,230.1974 XRP |
2.3392 USDC |
2.2857 USDC |
2.4786 USDC |
2.4225 USDC |
| 2024-12-12 |
2.4135 USDC |
8,893,706.3467 XRP |
2.3961 USDC |
2.3095 USDC |
2.4852 USDC |
2.3383 USDC |
| 2024-12-11 |
2.3840 USDC |
11,146,962.9940 XRP |
2.3725 USDC |
2.2327 USDC |
2.4722 USDC |
2.3964 USDC |
| 2024-12-10 |
2.1808 USDC |
19,777,975.8191 XRP |
2.2135 USDC |
1.8994 USDC |
2.4200 USDC |
2.3723 USDC |
| 2024-12-09 |
2.3238 USDC |
19,504,493.4574 XRP |
2.6029 USDC |
1.9792 USDC |
2.6087 USDC |
2.2127 USDC |
| 2024-12-08 |
2.5681 USDC |
4,940,736.3768 XRP |
2.6128 USDC |
2.4844 USDC |
2.6486 USDC |
2.6036 USDC |
| 2024-12-07 |
2.4923 USDC |
4,339,566.1570 XRP |
2.4303 USDC |
2.3886 USDC |
2.6220 USDC |
2.6115 USDC |
| 2024-12-06 |
2.3521 USDC |
10,145,915.6343 XRP |
2.2472 USDC |
2.2293 USDC |
2.4675 USDC |
2.4297 USDC |
| 2024-12-05 |
2.3330 USDC |
16,790,371.8624 XRP |
2.3623 USDC |
2.1750 USDC |
2.4970 USDC |
2.2470 USDC |
| 2024-12-04 |
2.5092 USDC |
16,445,654.4060 XRP |
2.5135 USDC |
2.2850 USDC |
2.6824 USDC |
2.3618 USDC |
| 2024-12-03 |
2.5787 USDC |
20,841,868.2458 XRP |
2.7255 USDC |
2.2782 USDC |
2.9119 USDC |
2.5119 USDC |
| 2024-12-02 |
2.4972 USDC |
23,560,710.2949 XRP |
2.2971 USDC |
2.2143 USDC |
2.8751 USDC |
2.7267 USDC |
| 2024-12-01 |
2.0448 USDC |
9,335,501.3104 XRP |
1.9531 USDC |
1.8483 USDC |
2.3544 USDC |
2.2970 USDC |
| 2024-11-30 |
1.8719 USDC |
8,776,726.0871 XRP |
1.8007 USDC |
1.7651 USDC |
1.9579 USDC |
1.9519 USDC |
| 2024-11-29 |
1.6714 USDC |
7,622,652.3455 XRP |
1.5433 USDC |
1.5240 USDC |
1.8156 USDC |
1.8017 USDC |
| 2024-11-28 |
1.4796 USDC |
7,327,811.4246 XRP |
1.4710 USDC |
1.4310 USDC |
1.5470 USDC |
1.5422 USDC |
| 2024-11-27 |
1.4410 USDC |
7,495,982.7493 XRP |
1.3976 USDC |
1.3521 USDC |
1.5225 USDC |
1.4715 USDC |
| 2024-11-26 |
1.3842 USDC |
10,551,366.6167 XRP |
1.4140 USDC |
1.2837 USDC |
1.4588 USDC |
1.3982 USDC |
| 2024-11-25 |
1.4531 USDC |
11,706,120.8544 XRP |
1.4350 USDC |
1.3568 USDC |
1.5400 USDC |
1.4142 USDC |
| 2024-11-24 |
1.3983 USDC |
11,201,203.4929 XRP |
1.4702 USDC |
1.2799 USDC |
1.5142 USDC |
1.4335 USDC |
| 2024-11-23 |
1.5309 USDC |
11,992,099.5873 XRP |
1.4743 USDC |
1.4232 USDC |
1.6341 USDC |
1.4700 USDC |
| 2024-11-22 |
1.4078 USDC |
20,386,926.4723 XRP |
1.2484 USDC |
1.2480 USDC |
1.5021 USDC |
1.4744 USDC |
| 2024-11-21 |
1.1518 USDC |
15,390,872.7525 XRP |
1.1052 USDC |
1.0789 USDC |
1.2642 USDC |
1.2481 USDC |
| 2024-11-20 |
1.1075 USDC |
11,830,252.9534 XRP |
1.1018 USDC |
1.0577 USDC |
1.1516 USDC |
1.1050 USDC |
| 2024-11-19 |
1.1049 USDC |
9,961,868.5984 XRP |
1.1169 USDC |
1.0699 USDC |
1.1483 USDC |
1.1020 USDC |
| 2024-11-18 |
1.1308 USDC |
18,596,626.2344 XRP |
1.0547 USDC |
1.0547 USDC |
1.1864 USDC |
1.1152 USDC |
| 2024-11-17 |
1.0676 USDC |
28,039,508.7444 XRP |
1.1213 USDC |
1.0037 USDC |
1.1601 USDC |
1.0549 USDC |
| 2024-11-16 |
1.0668 USDC |
31,237,540.0565 XRP |
0.8918 USDC |
0.8783 USDC |
1.2700 USDC |
1.1212 USDC |
| 2024-11-15 |
0.8497 USDC |
25,078,080.9012 XRP |
0.7736 USDC |
0.7713 USDC |
0.9273 USDC |
0.8926 USDC |
| 2024-11-14 |
0.7523 USDC |
26,272,465.7800 XRP |
0.6907 USDC |
0.6832 USDC |
0.8471 USDC |
0.7737 USDC |
| 2024-11-13 |
0.6891 USDC |
21,672,370.7640 XRP |
0.7054 USDC |
0.6413 USDC |
0.7492 USDC |
0.6908 USDC |
| 2024-11-12 |
0.6693 USDC |
21,468,522.8417 XRP |
0.6217 USDC |
0.5977 USDC |
0.7404 USDC |
0.7047 USDC |
| 2024-11-11 |
0.5999 USDC |
6,629,960.7657 XRP |
0.5891 USDC |
0.5709 USDC |
0.6340 USDC |
0.6215 USDC |
| 2024-11-10 |
0.5933 USDC |
7,382,815.6298 XRP |
0.5596 USDC |
0.5560 USDC |
0.6191 USDC |
0.5888 USDC |
| 2024-11-09 |
0.5520 USDC |
2,152,833.2417 XRP |
0.5543 USDC |
0.5440 USDC |
0.5624 USDC |
0.5599 USDC |
| 2024-11-08 |
0.5510 USDC |
2,630,298.8301 XRP |
0.5562 USDC |
0.5418 USDC |
0.5604 USDC |
0.5540 USDC |
| 2024-11-07 |
0.5560 USDC |
3,660,988.0201 XRP |
0.5423 USDC |
0.5383 USDC |
0.5788 USDC |
0.5561 USDC |
| 2024-11-06 |
0.5333 USDC |
4,925,688.9309 XRP |
0.5143 USDC |
0.5139 USDC |
0.5477 USDC |
0.5426 USDC |
| 2024-11-05 |
0.5103 USDC |
2,142,091.8925 XRP |
0.5036 USDC |
0.5020 USDC |
0.5184 USDC |
0.5140 USDC |
| 2024-11-04 |
0.5065 USDC |
2,419,006.5542 XRP |
0.5025 USDC |
0.4958 USDC |
0.5142 USDC |
0.5029 USDC |
| 2024-11-03 |
0.4996 USDC |
2,356,953.1027 XRP |
0.5104 USDC |
0.4916 USDC |
0.5109 USDC |
0.5027 USDC |
| 2024-11-02 |
0.5106 USDC |
899,132.4572 XRP |
0.5126 USDC |
0.5064 USDC |
0.5157 USDC |
0.5103 USDC |
| 2024-11-01 |
0.5161 USDC |
3,440,388.0606 XRP |
0.5089 USDC |
0.5021 USDC |
0.5239 USDC |
0.5128 USDC |
| 2024-10-31 |
0.5135 USDC |
2,044,282.2762 XRP |
0.5233 USDC |
0.5029 USDC |
0.5235 USDC |
0.5090 USDC |
| 2024-10-30 |
0.5238 USDC |
1,703,008.2343 XRP |
0.5283 USDC |
0.5193 USDC |
0.5283 USDC |
0.5227 USDC |
| 2024-10-29 |
0.5255 USDC |
2,262,129.9074 XRP |
0.5188 USDC |
0.5185 USDC |
0.5308 USDC |
0.5283 USDC |
| 2024-10-28 |
0.5167 USDC |
1,990,458.8768 XRP |
0.5163 USDC |
0.5112 USDC |
0.5213 USDC |
0.5190 USDC |
| 2024-10-27 |
0.5140 USDC |
827,848.6919 XRP |
0.5129 USDC |
0.5103 USDC |
0.5173 USDC |
0.5163 USDC |
| 2024-10-26 |
0.5111 USDC |
1,126,752.0965 XRP |
0.5000 USDC |
0.4983 USDC |
0.5146 USDC |
0.5126 USDC |