Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
2.2661 USDC |
59,386.9875 XRP |
2.2620 USDC |
2.2046 USDC |
2.3807 USDC |
2.2254 USDC |
| 2024-12-20 |
2.1865 USDC |
128,190.3892 XRP |
2.2346 USDC |
1.9624 USDC |
2.3481 USDC |
2.2270 USDC |
| 2024-12-19 |
2.2607 USDC |
184,073.5118 XRP |
2.3122 USDC |
2.1561 USDC |
2.4181 USDC |
2.2540 USDC |
| 2024-12-18 |
2.4476 USDC |
256,269.0194 XRP |
2.5738 USDC |
2.2426 USDC |
2.5892 USDC |
2.3503 USDC |
| 2024-12-17 |
2.6306 USDC |
192,911.1475 XRP |
2.4625 USDC |
2.4431 USDC |
2.7215 USDC |
2.5341 USDC |
| 2024-12-16 |
2.4648 USDC |
150,076.1680 XRP |
2.4481 USDC |
2.3366 USDC |
2.5798 USDC |
2.5006 USDC |
| 2024-12-15 |
2.4091 USDC |
43,817.4916 XRP |
2.4016 USDC |
2.3879 USDC |
2.4327 USDC |
2.3886 USDC |
| 2024-12-14 |
2.4594 USDC |
60,395.4968 XRP |
2.4061 USDC |
2.3595 USDC |
2.5217 USDC |
2.3595 USDC |
| 2024-12-13 |
2.3941 USDC |
139,727.6280 XRP |
2.3355 USDC |
2.2912 USDC |
2.4752 USDC |
2.4234 USDC |
| 2024-12-12 |
2.4150 USDC |
201,028.0039 XRP |
2.3908 USDC |
2.3284 USDC |
2.4803 USDC |
2.3349 USDC |
| 2024-12-11 |
2.3717 USDC |
296,135.3386 XRP |
2.3751 USDC |
2.2375 USDC |
2.4685 USDC |
2.4340 USDC |
| 2024-12-10 |
2.1372 USDC |
484,086.8849 XRP |
2.2126 USDC |
1.8995 USDC |
2.4183 USDC |
2.2913 USDC |
| 2024-12-09 |
2.3770 USDC |
537,427.1076 XRP |
2.6049 USDC |
2.0269 USDC |
2.6049 USDC |
2.2986 USDC |
| 2024-12-08 |
2.5622 USDC |
342,187.2666 XRP |
2.6071 USDC |
2.4889 USDC |
2.6470 USDC |
2.5921 USDC |
| 2024-12-07 |
2.4657 USDC |
409,383.6442 XRP |
2.4142 USDC |
2.3896 USDC |
2.5681 USDC |
2.5230 USDC |
| 2024-12-06 |
2.3270 USDC |
619,115.4293 XRP |
2.2440 USDC |
2.2291 USDC |
2.4157 USDC |
2.3794 USDC |
| 2024-12-05 |
2.3544 USDC |
659,890.4672 XRP |
2.3512 USDC |
2.1759 USDC |
2.4972 USDC |
2.3368 USDC |
| 2024-12-04 |
2.4750 USDC |
794,314.5095 XRP |
2.5478 USDC |
2.2915 USDC |
2.6747 USDC |
2.3660 USDC |
| 2024-12-03 |
2.5855 USDC |
1,258,562.1122 XRP |
2.7254 USDC |
2.2000 USDC |
2.9000 USDC |
2.6047 USDC |
| 2024-12-02 |
2.3770 USDC |
1,506,917.4431 XRP |
2.2977 USDC |
2.2200 USDC |
2.8721 USDC |
2.7521 USDC |
| 2024-12-01 |
1.9934 USDC |
1,452,967.1134 XRP |
1.9437 USDC |
1.8517 USDC |
2.2022 USDC |
2.1632 USDC |
| 2024-11-30 |
1.8463 USDC |
438,077.1601 XRP |
1.8009 USDC |
1.7796 USDC |
1.9471 USDC |
1.8930 USDC |
| 2024-11-29 |
1.6789 USDC |
918,040.3035 XRP |
1.5397 USDC |
1.5271 USDC |
1.7756 USDC |
1.7592 USDC |
| 2024-11-28 |
1.4657 USDC |
224,689.6567 XRP |
1.4652 USDC |
1.4333 USDC |
1.4997 USDC |
1.4973 USDC |
| 2024-11-27 |
1.4468 USDC |
413,126.2450 XRP |
1.3950 USDC |
1.3559 USDC |
1.5230 USDC |
1.4929 USDC |
| 2024-11-26 |
1.3720 USDC |
768,694.8844 XRP |
1.4076 USDC |
1.2840 USDC |
1.4536 USDC |
1.4014 USDC |
| 2024-11-25 |
1.4635 USDC |
738,852.8306 XRP |
1.4138 USDC |
1.3580 USDC |
1.5384 USDC |
1.4652 USDC |
| 2024-11-24 |
1.3717 USDC |
918,929.3747 XRP |
1.4768 USDC |
1.2800 USDC |
1.5053 USDC |
1.4137 USDC |
| 2024-11-23 |
1.5300 USDC |
1,181,585.2510 XRP |
1.4818 USDC |
1.4200 USDC |
1.6250 USDC |
1.4896 USDC |
| 2024-11-22 |
1.3921 USDC |
1,512,113.5737 XRP |
1.2633 USDC |
1.2633 USDC |
1.5033 USDC |
1.4596 USDC |
| 2024-11-21 |
1.1613 USDC |
970,870.5847 XRP |
1.1033 USDC |
1.0801 USDC |
1.2376 USDC |
1.2000 USDC |
| 2024-11-20 |
1.1028 USDC |
267,080.7470 XRP |
1.1075 USDC |
1.0600 USDC |
1.1500 USDC |
1.1121 USDC |
| 2024-11-19 |
1.1015 USDC |
359,959.8668 XRP |
1.1261 USDC |
1.0733 USDC |
1.1400 USDC |
1.0975 USDC |
| 2024-11-18 |
1.1183 USDC |
712,189.8529 XRP |
1.0618 USDC |
1.0618 USDC |
1.1885 USDC |
1.1259 USDC |
| 2024-11-17 |
1.0800 USDC |
1,258,654.2158 XRP |
1.1205 USDC |
1.0050 USDC |
1.1539 USDC |
1.0583 USDC |
| 2024-11-16 |
1.0767 USDC |
2,254,521.3110 XRP |
0.8919 USDC |
0.8796 USDC |
1.2695 USDC |
1.1501 USDC |
| 2024-11-15 |
0.8309 USDC |
1,225,113.4893 XRP |
0.7766 USDC |
0.7763 USDC |
0.9146 USDC |
0.8760 USDC |
| 2024-11-14 |
0.7249 USDC |
3,451,232.7753 XRP |
0.6910 USDC |
0.6878 USDC |
0.8391 USDC |
0.8375 USDC |
| 2024-11-13 |
0.6965 USDC |
862,153.3592 XRP |
0.7096 USDC |
0.6420 USDC |
0.7566 USDC |
0.6907 USDC |
| 2024-11-12 |
0.6559 USDC |
1,143,294.4992 XRP |
0.6080 USDC |
0.5934 USDC |
0.7400 USDC |
0.7090 USDC |
| 2024-11-11 |
0.6046 USDC |
502,419.4124 XRP |
0.5866 USDC |
0.5722 USDC |
0.6366 USDC |
0.6168 USDC |
| 2024-11-10 |
0.5946 USDC |
236,693.0529 XRP |
0.5672 USDC |
0.5626 USDC |
0.6190 USDC |
0.6067 USDC |
| 2024-11-09 |
0.5508 USDC |
101,758.6130 XRP |
0.5529 USDC |
0.5448 USDC |
0.5559 USDC |
0.5531 USDC |
| 2024-11-08 |
0.5520 USDC |
49,290.1046 XRP |
0.5578 USDC |
0.5422 USDC |
0.5578 USDC |
0.5546 USDC |
| 2024-11-07 |
0.5532 USDC |
110,592.8278 XRP |
0.5400 USDC |
0.5399 USDC |
0.5776 USDC |
0.5546 USDC |
| 2024-11-06 |
0.5274 USDC |
241,583.2604 XRP |
0.5148 USDC |
0.5148 USDC |
0.5425 USDC |
0.5354 USDC |
| 2024-11-05 |
0.5105 USDC |
129,063.2938 XRP |
0.5033 USDC |
0.5033 USDC |
0.5156 USDC |
0.5079 USDC |
| 2024-11-04 |
0.5054 USDC |
76,035.6060 XRP |
0.5013 USDC |
0.4962 USDC |
0.5124 USDC |
0.5008 USDC |
| 2024-11-03 |
0.4974 USDC |
78,194.8778 XRP |
0.5057 USDC |
0.4927 USDC |
0.5057 USDC |
0.5034 USDC |
| 2024-11-02 |
0.5095 USDC |
5,326.0348 XRP |
0.5151 USDC |
0.5090 USDC |
0.5151 USDC |
0.5098 USDC |