Identifier on Binance: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.9431 USDC |
4,957,893.0000 XRP |
0.9253 USDC |
0.9227 USDC |
0.9378 USDC |
0.9476 USDC |
| 2021-09-29 |
0.9365 USDC |
5,027,756.0000 XRP |
0.8922 USDC |
0.8861 USDC |
0.9069 USDC |
0.9160 USDC |
| 2021-09-28 |
0.9220 USDC |
3,480,468.0000 XRP |
0.9214 USDC |
0.9003 USDC |
0.9122 USDC |
0.9121 USDC |
| 2021-09-27 |
0.9531 USDC |
5,986,005.0000 XRP |
0.9429 USDC |
0.9200 USDC |
0.9342 USDC |
0.9343 USDC |
| 2021-09-26 |
0.9314 USDC |
4,752,978.0000 XRP |
0.9397 USDC |
0.8927 USDC |
0.9069 USDC |
0.9474 USDC |
| 2021-09-25 |
0.9409 USDC |
3,986,270.0000 XRP |
0.9449 USDC |
0.9173 USDC |
0.9390 USDC |
0.9412 USDC |
| 2021-09-24 |
0.9404 USDC |
6,523,415.0000 XRP |
1.0000 USDC |
0.8851 USDC |
0.9186 USDC |
0.9499 USDC |
| 2021-09-23 |
0.9930 USDC |
5,258,346.0000 XRP |
1.0034 USDC |
0.9685 USDC |
0.9859 USDC |
0.9949 USDC |
| 2021-09-22 |
0.9476 USDC |
7,726,535.0000 XRP |
0.8739 USDC |
0.8674 USDC |
0.8915 USDC |
0.9933 USDC |
| 2021-09-21 |
0.9217 USDC |
7,056,832.9000 XRP |
0.9190 USDC |
0.8572 USDC |
0.8905 USDC |
0.8905 USDC |
| 2021-09-20 |
0.9526 USDC |
10,701,265.9900 XRP |
1.0486 USDC |
0.8704 USDC |
0.9232 USDC |
0.9228 USDC |
| 2021-09-19 |
1.0660 USDC |
2,487,369.0000 XRP |
1.0731 USDC |
1.0417 USDC |
1.0500 USDC |
1.0468 USDC |
| 2021-09-18 |
1.0813 USDC |
2,549,166.0000 XRP |
1.0661 USDC |
1.0565 USDC |
1.0708 USDC |
1.0708 USDC |
| 2021-09-17 |
1.0773 USDC |
3,128,733.0000 XRP |
1.0901 USDC |
1.0513 USDC |
1.0647 USDC |
1.0686 USDC |
| 2021-09-16 |
1.1009 USDC |
4,434,347.0000 XRP |
1.1214 USDC |
1.0666 USDC |
1.0816 USDC |
1.0809 USDC |
| 2021-09-15 |
1.1009 USDC |
4,332,699.0000 XRP |
1.0956 USDC |
1.0792 USDC |
1.0868 USDC |
1.1193 USDC |
| 2021-09-14 |
1.0751 USDC |
3,111,455.0000 XRP |
1.0648 USDC |
1.0570 USDC |
1.0727 USDC |
1.0826 USDC |
| 2021-09-13 |
1.0597 USDC |
7,297,873.0000 XRP |
1.1225 USDC |
1.0252 USDC |
1.0513 USDC |
1.0708 USDC |
| 2021-09-12 |
1.0976 USDC |
3,391,152.0000 XRP |
1.0757 USDC |
1.0583 USDC |
1.0704 USDC |
1.0836 USDC |
| 2021-09-11 |
1.0830 USDC |
2,846,359.0000 XRP |
1.0557 USDC |
1.0510 USDC |
1.0700 USDC |
1.0883 USDC |
| 2021-09-10 |
1.1094 USDC |
10,638,189.0000 XRP |
1.0860 USDC |
1.0295 USDC |
1.0384 USDC |
1.0384 USDC |
| 2021-09-09 |
1.1071 USDC |
6,479,175.0000 XRP |
1.0995 USDC |
1.0722 USDC |
1.0954 USDC |
1.0995 USDC |
| 2021-09-08 |
1.0931 USDC |
6,641,658.0000 XRP |
1.1303 USDC |
1.0136 USDC |
1.0707 USDC |
1.1028 USDC |
| 2021-09-07 |
1.1888 USDC |
17,575,466.9700 XRP |
1.3905 USDC |
0.9518 USDC |
1.1068 USDC |
1.1037 USDC |
| 2021-09-06 |
1.3629 USDC |
7,366,731.4700 XRP |
1.3080 USDC |
1.3080 USDC |
1.3249 USDC |
1.4052 USDC |
| 2021-09-05 |
1.2740 USDC |
4,119,018.0000 XRP |
1.2556 USDC |
1.2365 USDC |
1.2491 USDC |
1.2943 USDC |
| 2021-09-04 |
1.2693 USDC |
4,336,931.0000 XRP |
1.2894 USDC |
1.2324 USDC |
1.2566 USDC |
1.2519 USDC |
| 2021-09-03 |
1.2805 USDC |
6,658,732.3100 XRP |
1.2530 USDC |
1.2202 USDC |
1.2383 USDC |
1.2776 USDC |
| 2021-09-02 |
1.2621 USDC |
6,258,115.1100 XRP |
1.2357 USDC |
1.2227 USDC |
1.2399 USDC |
1.2569 USDC |
| 2021-09-01 |
1.1968 USDC |
5,276,571.0000 XRP |
1.1851 USDC |
1.1588 USDC |
1.1787 USDC |
1.2184 USDC |
| 2021-08-31 |
1.1567 USDC |
8,764,260.1100 XRP |
1.1000 USDC |
1.0913 USDC |
1.1165 USDC |
1.1892 USDC |
| 2021-08-30 |
1.1311 USDC |
5,346,813.0000 XRP |
1.1407 USDC |
1.1052 USDC |
1.1200 USDC |
1.1100 USDC |
| 2021-08-29 |
1.1394 USDC |
3,344,376.0000 XRP |
1.1477 USDC |
1.1136 USDC |
1.1279 USDC |
1.1545 USDC |
| 2021-08-28 |
1.1613 USDC |
3,607,485.5700 XRP |
1.1930 USDC |
1.1340 USDC |
1.1451 USDC |
1.1438 USDC |
| 2021-08-27 |
1.1212 USDC |
9,588,832.2900 XRP |
1.0731 USDC |
1.0505 USDC |
1.0794 USDC |
1.1745 USDC |
| 2021-08-26 |
1.1086 USDC |
5,771,397.4800 XRP |
1.1755 USDC |
1.0647 USDC |
1.0901 USDC |
1.0998 USDC |
| 2021-08-25 |
1.1531 USDC |
6,199,484.1200 XRP |
1.1352 USDC |
1.1082 USDC |
1.1301 USDC |
1.1559 USDC |
| 2021-08-24 |
1.1944 USDC |
11,245,134.1800 XRP |
1.2456 USDC |
1.1232 USDC |
1.1627 USDC |
1.1554 USDC |
| 2021-08-23 |
1.2589 USDC |
9,633,841.6000 XRP |
1.2260 USDC |
1.2062 USDC |
1.2365 USDC |
1.2454 USDC |
| 2021-08-22 |
1.2215 USDC |
3,650,989.3200 XRP |
1.2155 USDC |
1.1795 USDC |
1.2006 USDC |
1.2096 USDC |
| 2021-08-21 |
1.2420 USDC |
5,463,528.0400 XRP |
1.2618 USDC |
1.2044 USDC |
1.2206 USDC |
1.2307 USDC |
| 2021-08-20 |
1.2434 USDC |
8,157,082.8200 XRP |
1.2352 USDC |
1.1991 USDC |
1.2144 USDC |
1.2604 USDC |
| 2021-08-19 |
1.1372 USDC |
7,590,031.0200 XRP |
1.1480 USDC |
1.0906 USDC |
1.1182 USDC |
1.1987 USDC |
| 2021-08-18 |
1.1175 USDC |
11,398,493.9600 XRP |
1.1013 USDC |
1.0501 USDC |
1.0932 USDC |
1.1154 USDC |
| 2021-08-17 |
1.1751 USDC |
9,862,601.6700 XRP |
1.1876 USDC |
1.1131 USDC |
1.1412 USDC |
1.1252 USDC |
| 2021-08-16 |
1.2544 USDC |
10,757,907.4300 XRP |
1.2851 USDC |
1.1386 USDC |
1.2147 USDC |
1.1631 USDC |
| 2021-08-15 |
1.2949 USDC |
14,045,474.1000 XRP |
1.2809 USDC |
1.2251 USDC |
1.2678 USDC |
1.2986 USDC |
| 2021-08-14 |
1.1647 USDC |
16,465,933.4000 XRP |
1.0906 USDC |
1.0707 USDC |
1.0884 USDC |
1.2614 USDC |
| 2021-08-13 |
1.0251 USDC |
8,112,167.3000 XRP |
0.9675 USDC |
0.9511 USDC |
0.9823 USDC |
1.0582 USDC |
| 2021-08-12 |
0.9798 USDC |
10,522,749.5000 XRP |
1.0089 USDC |
0.9242 USDC |
0.9575 USDC |
0.9300 USDC |