Identifier on Binance: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-27 |
0.9902 USDC |
5,609,014.7300 XRP |
1.0286 USDC |
0.9343 USDC |
0.9588 USDC |
0.9752 USDC |
| 2021-05-26 |
1.0089 USDC |
8,740,013.2900 XRP |
0.9743 USDC |
0.9479 USDC |
0.9879 USDC |
1.0076 USDC |
| 2021-05-25 |
0.9661 USDC |
9,275,006.3700 XRP |
0.9932 USDC |
0.8767 USDC |
0.9282 USDC |
0.9445 USDC |
| 2021-05-24 |
0.8621 USDC |
10,695,408.7200 XRP |
0.7938 USDC |
0.7562 USDC |
0.7913 USDC |
0.9298 USDC |
| 2021-05-23 |
0.7543 USDC |
16,452,201.0300 XRP |
0.9072 USDC |
0.6500 USDC |
0.7100 USDC |
0.8004 USDC |
| 2021-05-22 |
0.9044 USDC |
12,372,644.0000 XRP |
1.0059 USDC |
0.8171 USDC |
0.8920 USDC |
0.9048 USDC |
| 2021-05-21 |
1.0511 USDC |
14,135,735.9100 XRP |
1.1812 USDC |
0.8606 USDC |
0.9865 USDC |
0.9999 USDC |
| 2021-05-20 |
1.1425 USDC |
16,798,303.1700 XRP |
1.0618 USDC |
0.9076 USDC |
1.0400 USDC |
1.1844 USDC |
| 2021-05-19 |
1.2557 USDC |
30,522,944.1600 XRP |
1.5915 USDC |
0.8501 USDC |
1.1394 USDC |
1.1349 USDC |
| 2021-05-18 |
1.5763 USDC |
10,099,340.0300 XRP |
1.4974 USDC |
1.4735 USDC |
1.5238 USDC |
1.5920 USDC |
| 2021-05-17 |
1.4621 USDC |
8,677,105.5400 XRP |
1.4496 USDC |
1.3249 USDC |
1.4035 USDC |
1.5049 USDC |
| 2021-05-16 |
1.4837 USDC |
8,502,116.9100 XRP |
1.4928 USDC |
1.3389 USDC |
1.4163 USDC |
1.4179 USDC |
| 2021-05-15 |
1.4658 USDC |
9,762,494.8400 XRP |
1.4000 USDC |
1.3212 USDC |
1.3487 USDC |
1.5060 USDC |
| 2021-05-14 |
1.3859 USDC |
5,974,349.4500 XRP |
1.3649 USDC |
1.3224 USDC |
1.3540 USDC |
1.4078 USDC |
| 2021-05-13 |
1.2980 USDC |
14,849,074.6900 XRP |
1.2813 USDC |
1.1860 USDC |
1.2893 USDC |
1.3353 USDC |
| 2021-05-12 |
1.4517 USDC |
6,458,099.1500 XRP |
1.4802 USDC |
1.3508 USDC |
1.4010 USDC |
1.4286 USDC |
| 2021-05-11 |
1.4326 USDC |
7,971,265.3900 XRP |
1.3912 USDC |
1.3554 USDC |
1.3946 USDC |
1.4700 USDC |
| 2021-05-10 |
1.4781 USDC |
10,461,527.4200 XRP |
1.5358 USDC |
1.2240 USDC |
1.4042 USDC |
1.4171 USDC |
| 2021-05-09 |
1.5137 USDC |
5,639,477.7400 XRP |
1.5687 USDC |
1.4302 USDC |
1.5051 USDC |
1.5361 USDC |
| 2021-05-08 |
1.5824 USDC |
3,185,790.9100 XRP |
1.5814 USDC |
1.5433 USDC |
1.5666 USDC |
1.5797 USDC |
| 2021-05-07 |
1.5893 USDC |
6,255,913.2600 XRP |
1.6103 USDC |
1.5077 USDC |
1.5631 USDC |
1.5553 USDC |
| 2021-05-06 |
1.6575 USDC |
11,464,148.7400 XRP |
1.6162 USDC |
1.5200 USDC |
1.6245 USDC |
1.6116 USDC |
| 2021-05-05 |
1.5206 USDC |
6,939,616.0600 XRP |
1.3866 USDC |
1.3680 USDC |
1.4362 USDC |
1.6250 USDC |
| 2021-05-04 |
1.4360 USDC |
8,683,982.1700 XRP |
1.5576 USDC |
1.3200 USDC |
1.3873 USDC |
1.4111 USDC |
| 2021-05-03 |
1.5745 USDC |
5,338,760.4800 XRP |
1.5612 USDC |
1.4900 USDC |
1.5566 USDC |
1.5654 USDC |
| 2021-05-02 |
1.5794 USDC |
4,099,516.6400 XRP |
1.6531 USDC |
1.5180 USDC |
1.5623 USDC |
1.5616 USDC |
| 2021-05-01 |
1.5911 USDC |
5,507,828.8200 XRP |
1.5941 USDC |
1.5260 USDC |
1.5599 USDC |
1.6540 USDC |
| 2021-04-30 |
1.5453 USDC |
10,643,187.5700 XRP |
1.3997 USDC |
1.3758 USDC |
1.3985 USDC |
1.5796 USDC |
| 2021-04-29 |
1.3822 USDC |
5,600,065.0200 XRP |
1.3581 USDC |
1.3277 USDC |
1.3669 USDC |
1.3877 USDC |
| 2021-04-28 |
1.3588 USDC |
9,568,436.0600 XRP |
1.4048 USDC |
1.2825 USDC |
1.3445 USDC |
1.3586 USDC |
| 2021-04-27 |
1.4018 USDC |
12,287,095.7500 XRP |
1.3646 USDC |
1.3310 USDC |
1.3927 USDC |
1.4009 USDC |
| 2021-04-26 |
1.2359 USDC |
13,889,523.8100 XRP |
1.0347 USDC |
1.0150 USDC |
1.1151 USDC |
1.3356 USDC |
| 2021-04-25 |
1.0540 USDC |
7,856,800.3300 XRP |
1.0522 USDC |
0.9380 USDC |
1.0340 USDC |
1.0200 USDC |
| 2021-04-24 |
1.0859 USDC |
6,030,915.7000 XRP |
1.1700 USDC |
1.0224 USDC |
1.0666 USDC |
1.0850 USDC |
| 2021-04-23 |
1.0573 USDC |
17,822,206.6000 XRP |
1.1556 USDC |
0.8846 USDC |
1.0547 USDC |
1.1495 USDC |
| 2021-04-22 |
1.2807 USDC |
11,000,526.0000 XRP |
1.2930 USDC |
1.0750 USDC |
1.1963 USDC |
1.1850 USDC |
| 2021-04-21 |
1.3762 USDC |
8,479,057.7000 XRP |
1.3911 USDC |
1.2841 USDC |
1.3470 USDC |
1.3123 USDC |
| 2021-04-20 |
1.3040 USDC |
9,053,531.9000 XRP |
1.3167 USDC |
1.1800 USDC |
1.2502 USDC |
1.3796 USDC |
| 2021-04-19 |
1.3904 USDC |
9,101,518.7000 XRP |
1.4161 USDC |
1.2524 USDC |
1.3318 USDC |
1.3342 USDC |
| 2021-04-18 |
1.3331 USDC |
14,941,491.0000 XRP |
1.5444 USDC |
1.1564 USDC |
1.2757 USDC |
1.4319 USDC |
| 2021-04-17 |
1.6242 USDC |
6,761,489.3000 XRP |
1.5527 USDC |
1.5310 USDC |
1.5761 USDC |
1.5761 USDC |
| 2021-04-16 |
1.6380 USDC |
19,009,020.6000 XRP |
1.7614 USDC |
1.4235 USDC |
1.5626 USDC |
1.5552 USDC |
| 2021-04-15 |
1.7478 USDC |
5,750,242.9000 XRP |
1.8370 USDC |
1.6403 USDC |
1.6980 USDC |
1.7749 USDC |
| 2021-04-14 |
1.7755 USDC |
17,239,508.4000 XRP |
1.7973 USDC |
1.5407 USDC |
1.7259 USDC |
1.8114 USDC |
| 2021-04-13 |
1.6837 USDC |
13,705,415.7000 XRP |
1.4700 USDC |
1.4191 USDC |
1.4490 USDC |
1.7622 USDC |
| 2021-04-12 |
1.3660 USDC |
6,127,294.1000 XRP |
1.3515 USDC |
1.3189 USDC |
1.3410 USDC |
1.4128 USDC |
| 2021-04-11 |
1.3985 USDC |
10,684,281.3000 XRP |
1.3726 USDC |
1.3037 USDC |
1.3528 USDC |
1.3448 USDC |
| 2021-04-10 |
1.2415 USDC |
14,382,998.4000 XRP |
1.0184 USDC |
1.0053 USDC |
1.0398 USDC |
1.3474 USDC |
| 2021-04-09 |
1.0244 USDC |
5,549,202.9000 XRP |
1.0575 USDC |
0.9813 USDC |
1.0129 USDC |
1.0311 USDC |
| 2021-04-08 |
0.9809 USDC |
8,886,392.1000 XRP |
0.9158 USDC |
0.9017 USDC |
0.9270 USDC |
1.0487 USDC |