Identifier on Poloniex: USDC_XRP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-08 |
0.8473 USDC |
233,783.8886 XRP |
0.8102 USDC |
0.8063 USDC |
0.8829 USDC |
0.8646 USDC |
| 2021-12-07 |
0.8313 USDC |
102,512.5770 XRP |
0.8291 USDC |
0.8091 USDC |
0.8460 USDC |
0.8187 USDC |
| 2021-12-06 |
0.7852 USDC |
397,916.0835 XRP |
0.8030 USDC |
0.7516 USDC |
0.8300 USDC |
0.8288 USDC |
| 2021-12-05 |
0.8033 USDC |
729,172.4620 XRP |
0.8500 USDC |
0.7724 USDC |
0.8588 USDC |
0.7987 USDC |
| 2021-12-04 |
0.7712 USDC |
1,260,978.4686 XRP |
0.9219 USDC |
0.6203 USDC |
0.9242 USDC |
0.8384 USDC |
| 2021-12-03 |
0.9232 USDC |
204,367.8206 XRP |
0.9728 USDC |
0.8970 USDC |
0.9875 USDC |
0.9263 USDC |
| 2021-12-02 |
0.9736 USDC |
53,795.2345 XRP |
0.9879 USDC |
0.9581 USDC |
0.9889 USDC |
0.9796 USDC |
| 2021-12-01 |
1.0060 USDC |
58,329.5234 XRP |
1.0101 USDC |
0.9813 USDC |
1.0183 USDC |
0.9911 USDC |
| 2021-11-30 |
0.9979 USDC |
93,302.5451 XRP |
0.9918 USDC |
0.9749 USDC |
1.0293 USDC |
1.0048 USDC |
| 2021-11-29 |
0.9858 USDC |
54,693.3025 XRP |
0.9706 USDC |
0.9649 USDC |
1.0021 USDC |
0.9964 USDC |
| 2021-11-28 |
0.9130 USDC |
465,983.1163 XRP |
0.9440 USDC |
0.8621 USDC |
0.9663 USDC |
0.9663 USDC |
| 2021-11-27 |
0.9519 USDC |
91,587.3769 XRP |
0.9383 USDC |
0.9370 USDC |
0.9649 USDC |
0.9462 USDC |
| 2021-11-26 |
0.9512 USDC |
889,506.0709 XRP |
1.0402 USDC |
0.9119 USDC |
1.0430 USDC |
0.9550 USDC |
| 2021-11-25 |
1.0489 USDC |
140,949.6160 XRP |
1.0322 USDC |
1.0242 USDC |
1.0627 USDC |
1.0508 USDC |
| 2021-11-24 |
1.0270 USDC |
254,693.6388 XRP |
1.0685 USDC |
1.0100 USDC |
1.0685 USDC |
1.0327 USDC |
| 2021-11-23 |
1.0436 USDC |
77,185.9778 XRP |
1.0327 USDC |
1.0212 USDC |
1.0592 USDC |
1.0546 USDC |
| 2021-11-22 |
1.0419 USDC |
119,125.5832 XRP |
1.0594 USDC |
1.0294 USDC |
1.0711 USDC |
1.0367 USDC |
| 2021-11-21 |
1.0711 USDC |
45,898.9543 XRP |
1.0966 USDC |
1.0595 USDC |
1.0966 USDC |
1.0595 USDC |
| 2021-11-20 |
1.0857 USDC |
61,177.5007 XRP |
1.0908 USDC |
1.0632 USDC |
1.1005 USDC |
1.0936 USDC |
| 2021-11-19 |
1.0670 USDC |
242,459.1799 XRP |
1.0331 USDC |
1.0187 USDC |
1.1021 USDC |
1.0908 USDC |
| 2021-11-18 |
1.0790 USDC |
310,220.4744 XRP |
1.0924 USDC |
1.0176 USDC |
1.1582 USDC |
1.0445 USDC |
| 2021-11-17 |
1.0909 USDC |
59,509.1915 XRP |
1.0908 USDC |
1.0627 USDC |
1.1120 USDC |
1.0976 USDC |
| 2021-11-16 |
1.1047 USDC |
372,174.1109 XRP |
1.1666 USDC |
1.0487 USDC |
1.1666 USDC |
1.1003 USDC |
| 2021-11-15 |
1.1934 USDC |
43,177.0401 XRP |
1.1925 USDC |
1.1675 USDC |
1.2189 USDC |
1.1706 USDC |
| 2021-11-14 |
1.1890 USDC |
54,888.2450 XRP |
1.1997 USDC |
1.1688 USDC |
1.2000 USDC |
1.1866 USDC |
| 2021-11-13 |
1.1866 USDC |
75,832.0409 XRP |
1.1944 USDC |
1.1687 USDC |
1.2010 USDC |
1.1993 USDC |
| 2021-11-12 |
1.1834 USDC |
173,563.5493 XRP |
1.2184 USDC |
1.1596 USDC |
1.2318 USDC |
1.1925 USDC |
| 2021-11-11 |
1.2208 USDC |
229,795.2064 XRP |
1.1838 USDC |
1.1784 USDC |
1.2505 USDC |
1.2184 USDC |
| 2021-11-10 |
1.2741 USDC |
2,783,195.0788 XRP |
1.2570 USDC |
1.1257 USDC |
1.3455 USDC |
1.1875 USDC |
| 2021-11-09 |
1.2474 USDC |
821,863.6259 XRP |
1.2876 USDC |
1.2300 USDC |
1.2876 USDC |
1.2625 USDC |
| 2021-11-08 |
1.2655 USDC |
340,486.5997 XRP |
1.2222 USDC |
1.2209 USDC |
1.2952 USDC |
1.2866 USDC |
| 2021-11-07 |
1.1918 USDC |
102,843.8685 XRP |
1.1502 USDC |
1.1502 USDC |
1.2361 USDC |
1.2162 USDC |
| 2021-11-06 |
1.1635 USDC |
36,090.7014 XRP |
1.1595 USDC |
1.1502 USDC |
1.1741 USDC |
1.1571 USDC |
| 2021-11-05 |
1.1810 USDC |
125,804.7683 XRP |
1.1968 USDC |
1.1746 USDC |
1.2001 USDC |
1.1832 USDC |
| 2021-11-04 |
1.2245 USDC |
1,569,544.9542 XRP |
1.2190 USDC |
1.1648 USDC |
1.2563 USDC |
1.1971 USDC |
| 2021-11-03 |
1.2013 USDC |
193,359.1838 XRP |
1.1385 USDC |
1.1319 USDC |
1.2336 USDC |
1.2003 USDC |
| 2021-11-02 |
1.1123 USDC |
1,102,039.3781 XRP |
1.0978 USDC |
1.0892 USDC |
1.1454 USDC |
1.1224 USDC |
| 2021-11-01 |
1.0993 USDC |
76,176.0862 XRP |
1.1137 USDC |
1.0731 USDC |
1.1314 USDC |
1.0960 USDC |
| 2021-10-31 |
1.1194 USDC |
277,042.7653 XRP |
1.0844 USDC |
1.0717 USDC |
1.1525 USDC |
1.1126 USDC |
| 2021-10-30 |
1.0770 USDC |
178,583.0414 XRP |
1.0834 USDC |
1.0553 USDC |
1.1152 USDC |
1.0712 USDC |
| 2021-10-29 |
1.0698 USDC |
146,210.6552 XRP |
1.0591 USDC |
1.0560 USDC |
1.0885 USDC |
1.0791 USDC |
| 2021-10-28 |
1.0305 USDC |
1,636,963.4972 XRP |
0.9969 USDC |
0.9813 USDC |
1.0794 USDC |
1.0570 USDC |
| 2021-10-27 |
1.0289 USDC |
731,949.6672 XRP |
1.1043 USDC |
0.9576 USDC |
1.1236 USDC |
1.0173 USDC |
| 2021-10-26 |
1.1166 USDC |
374,263.3227 XRP |
1.0966 USDC |
1.0956 USDC |
1.1296 USDC |
1.1246 USDC |
| 2021-10-25 |
1.0937 USDC |
30,238.2411 XRP |
1.0784 USDC |
1.0784 USDC |
1.1010 USDC |
1.0945 USDC |
| 2021-10-24 |
1.0697 USDC |
139,738.4589 XRP |
1.0945 USDC |
1.0544 USDC |
1.0945 USDC |
1.0789 USDC |
| 2021-10-23 |
1.0954 USDC |
31,070.4238 XRP |
1.0881 USDC |
1.0784 USDC |
1.1010 USDC |
1.0917 USDC |
| 2021-10-22 |
1.1004 USDC |
106,130.9629 XRP |
1.0945 USDC |
1.0763 USDC |
1.1274 USDC |
1.0816 USDC |
| 2021-10-21 |
1.1259 USDC |
276,410.5346 XRP |
1.1454 USDC |
1.0901 USDC |
1.1640 USDC |
1.0978 USDC |
| 2021-10-20 |
1.1315 USDC |
91,750.3843 XRP |
1.0921 USDC |
1.0881 USDC |
1.1522 USDC |
1.1386 USDC |