Identifier on OKEx: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
0.9390 USDC |
47,528.2711 XRP |
0.9552 USDC |
0.8828 USDC |
0.9552 USDC |
0.9227 USDC |
| 2021-11-27 |
0.9519 USDC |
16,824.5838 XRP |
0.9433 USDC |
0.9366 USDC |
0.9621 USDC |
0.9605 USDC |
| 2021-11-26 |
1.0009 USDC |
79,184.5067 XRP |
1.0542 USDC |
0.9084 USDC |
1.0640 USDC |
0.9475 USDC |
| 2021-11-25 |
1.0394 USDC |
12,997.6519 XRP |
1.0280 USDC |
1.0193 USDC |
1.0574 USDC |
1.0507 USDC |
| 2021-11-24 |
1.0366 USDC |
41,465.9765 XRP |
1.0451 USDC |
1.0100 USDC |
1.0725 USDC |
1.0281 USDC |
| 2021-11-23 |
1.0533 USDC |
77,864.8864 XRP |
1.0554 USDC |
1.0220 USDC |
1.0614 USDC |
1.0511 USDC |
| 2021-11-22 |
1.0694 USDC |
189,051.3020 XRP |
1.0787 USDC |
1.0298 USDC |
1.0858 USDC |
1.0601 USDC |
| 2021-11-21 |
1.0741 USDC |
31,399.9101 XRP |
1.0670 USDC |
1.0639 USDC |
1.0990 USDC |
1.0812 USDC |
| 2021-11-20 |
1.0797 USDC |
60,966.9544 XRP |
1.0939 USDC |
1.0655 USDC |
1.1015 USDC |
1.0655 USDC |
| 2021-11-19 |
1.0724 USDC |
51,851.2030 XRP |
1.0535 USDC |
1.0179 USDC |
1.1000 USDC |
1.0913 USDC |
| 2021-11-18 |
1.0722 USDC |
222,648.5604 XRP |
1.0859 USDC |
1.0470 USDC |
1.1567 USDC |
1.0585 USDC |
| 2021-11-17 |
1.0928 USDC |
22,704.6557 XRP |
1.1004 USDC |
1.0600 USDC |
1.1111 USDC |
1.0852 USDC |
| 2021-11-16 |
1.1436 USDC |
35,885.1577 XRP |
1.1879 USDC |
1.0449 USDC |
1.1890 USDC |
1.0993 USDC |
| 2021-11-15 |
1.1809 USDC |
60,797.9096 XRP |
1.1760 USDC |
1.1721 USDC |
1.2182 USDC |
1.1857 USDC |
| 2021-11-14 |
1.1888 USDC |
26,509.3482 XRP |
1.1961 USDC |
1.1750 USDC |
1.1999 USDC |
1.1814 USDC |
| 2021-11-13 |
1.1840 USDC |
9,864.3518 XRP |
1.1741 USDC |
1.1576 USDC |
1.2012 USDC |
1.1938 USDC |
| 2021-11-12 |
1.1918 USDC |
79,040.2360 XRP |
1.2135 USDC |
1.1644 USDC |
1.2316 USDC |
1.1700 USDC |
| 2021-11-11 |
1.2632 USDC |
142,589.7456 XRP |
1.3193 USDC |
1.1169 USDC |
1.3466 USDC |
1.2070 USDC |
| 2021-11-10 |
1.2870 USDC |
99,470.3790 XRP |
1.2574 USDC |
1.2257 USDC |
1.3349 USDC |
1.3165 USDC |
| 2021-11-09 |
1.2529 USDC |
424,870.6830 XRP |
1.2599 USDC |
1.2285 USDC |
1.2868 USDC |
1.2459 USDC |
| 2021-11-08 |
1.2391 USDC |
479,132.2135 XRP |
1.2164 USDC |
1.2080 USDC |
1.2941 USDC |
1.2617 USDC |
| 2021-11-07 |
1.1714 USDC |
141,466.1899 XRP |
1.1322 USDC |
1.1322 USDC |
1.2168 USDC |
1.2106 USDC |
| 2021-11-06 |
1.1481 USDC |
214,752.4191 XRP |
1.1574 USDC |
1.1019 USDC |
1.1752 USDC |
1.1387 USDC |
| 2021-11-05 |
1.1633 USDC |
200,650.1567 XRP |
1.1771 USDC |
1.1346 USDC |
1.2003 USDC |
1.1494 USDC |
| 2021-11-04 |
1.1783 USDC |
341,565.3261 XRP |
1.1784 USDC |
1.1624 USDC |
1.2574 USDC |
1.1782 USDC |
| 2021-11-03 |
1.1423 USDC |
357,201.8215 XRP |
1.1214 USDC |
1.1214 USDC |
1.2326 USDC |
1.1632 USDC |
| 2021-11-02 |
1.1078 USDC |
140,307.8914 XRP |
1.0923 USDC |
1.0829 USDC |
1.1278 USDC |
1.1233 USDC |
| 2021-11-01 |
1.0864 USDC |
81,598.7400 XRP |
1.0824 USDC |
1.0727 USDC |
1.1283 USDC |
1.0904 USDC |
| 2021-10-31 |
1.0838 USDC |
161,914.4731 XRP |
1.0812 USDC |
1.0680 USDC |
1.1508 USDC |
1.0864 USDC |
| 2021-10-30 |
1.0801 USDC |
90,315.3689 XRP |
1.0821 USDC |
1.0645 USDC |
1.1142 USDC |
1.0781 USDC |
| 2021-10-29 |
1.0679 USDC |
76,591.9763 XRP |
1.0587 USDC |
1.0410 USDC |
1.0844 USDC |
1.0771 USDC |
| 2021-10-28 |
1.0400 USDC |
119,251.5784 XRP |
1.0236 USDC |
0.9829 USDC |
1.0765 USDC |
1.0563 USDC |
| 2021-10-27 |
1.0632 USDC |
151,277.7161 XRP |
1.1072 USDC |
0.9400 USDC |
1.1574 USDC |
1.0192 USDC |
| 2021-10-26 |
1.1008 USDC |
49,342.1684 XRP |
1.1005 USDC |
1.0888 USDC |
1.1295 USDC |
1.1010 USDC |
| 2021-10-25 |
1.0864 USDC |
33,262.7880 XRP |
1.0747 USDC |
1.0527 USDC |
1.0993 USDC |
1.0980 USDC |
| 2021-10-24 |
1.0857 USDC |
9,135.4014 XRP |
1.0952 USDC |
1.0722 USDC |
1.0952 USDC |
1.0761 USDC |
| 2021-10-23 |
1.0944 USDC |
51,898.0394 XRP |
1.0955 USDC |
1.0773 USDC |
1.1005 USDC |
1.0933 USDC |
| 2021-10-22 |
1.1078 USDC |
76,146.7920 XRP |
1.1133 USDC |
1.0767 USDC |
1.1256 USDC |
1.1023 USDC |
| 2021-10-21 |
1.1302 USDC |
196,937.3158 XRP |
1.1469 USDC |
1.0829 USDC |
1.1636 USDC |
1.1134 USDC |
| 2021-10-20 |
1.1097 USDC |
200,897.8348 XRP |
1.0797 USDC |
1.0797 USDC |
1.1413 USDC |
1.1396 USDC |
| 2021-10-19 |
1.0831 USDC |
128,973.8483 XRP |
1.0844 USDC |
1.0663 USDC |
1.1001 USDC |
1.0818 USDC |
| 2021-10-18 |
1.1030 USDC |
349,636.1808 XRP |
1.1182 USDC |
1.0216 USDC |
1.1225 USDC |
1.0877 USDC |
| 2021-10-17 |
1.1345 USDC |
147,302.7282 XRP |
1.1524 USDC |
1.1110 USDC |
1.1524 USDC |
1.1166 USDC |
| 2021-10-16 |
1.1390 USDC |
201,535.2668 XRP |
1.1230 USDC |
1.1230 USDC |
1.1842 USDC |
1.1549 USDC |
| 2021-10-15 |
1.1316 USDC |
290,483.7956 XRP |
1.1363 USDC |
1.0927 USDC |
1.1624 USDC |
1.1269 USDC |
| 2021-10-14 |
1.1218 USDC |
396,857.5021 XRP |
1.1068 USDC |
1.1025 USDC |
1.1571 USDC |
1.1367 USDC |
| 2021-10-13 |
1.1001 USDC |
427,427.4181 XRP |
1.0940 USDC |
1.0744 USDC |
1.1246 USDC |
1.1062 USDC |
| 2021-10-12 |
1.1257 USDC |
686,962.4890 XRP |
1.1538 USDC |
1.0650 USDC |
1.1558 USDC |
1.0976 USDC |
| 2021-10-11 |
1.1730 USDC |
162,395.2131 XRP |
1.1912 USDC |
1.1274 USDC |
1.1928 USDC |
1.1547 USDC |
| 2021-10-10 |
1.1725 USDC |
81,330.9404 XRP |
1.1559 USDC |
1.1357 USDC |
1.2275 USDC |
1.1891 USDC |