Crypto exchange Bitvavo
Market XRP (XRP) / USD Coin (USDC)
Identifier on Bitvavo: XRP-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.5718 USDC | 23,037.4973 XRP | 0.5678 USDC | 0.5617 USDC | 0.5787 USDC | 0.5787 USDC |
| 2024-09-15 | 0.5813 USDC | 7,235.6861 XRP | 0.5839 USDC | 0.5776 USDC | 0.5856 USDC | 0.5776 USDC |
| 2024-09-14 | 0.5875 USDC | 330,919.3158 XRP | 0.5755 USDC | 0.5755 USDC | 0.5964 USDC | 0.5959 USDC |
| 2024-09-13 | 0.5691 USDC | 77,802.9119 XRP | 0.5629 USDC | 0.5629 USDC | 0.5744 USDC | 0.5744 USDC |
| 2024-09-12 | 0.5666 USDC | 270,920.1696 XRP | 0.5373 USDC | 0.5373 USDC | 0.5851 USDC | 0.5636 USDC |
| 2024-09-11 | 0.5316 USDC | 20,994.6981 XRP | 0.5341 USDC | 0.5245 USDC | 0.5341 USDC | 0.5245 USDC |
| 2024-09-10 | 0.5381 USDC | 4,474.0226 XRP | 0.5374 USDC | 0.5364 USDC | 0.5398 USDC | 0.5398 USDC |
| 2024-09-09 | 0.5313 USDC | 21,832.2489 XRP | 0.5295 USDC | 0.5295 USDC | 0.5348 USDC | 0.5344 USDC |
| 2024-09-08 | 0.5237 USDC | 14.1920 XRP | 0.5282 USDC | 0.5282 USDC | 0.5282 USDC | 0.5282 USDC |
| 2024-09-07 | 0.5152 USDC | 6,258.3015 XRP | 0.5274 USDC | 0.5274 USDC | 0.5292 USDC | 0.5276 USDC |
| 2024-09-06 | 0.5272 USDC | 112,137.8042 XRP | 0.5410 USDC | 0.5062 USDC | 0.5436 USDC | 0.5151 USDC |
| 2024-09-05 | 0.5471 USDC | 21,949.7880 XRP | 0.5497 USDC | 0.5401 USDC | 0.5544 USDC | 0.5429 USDC |
| 2024-09-04 | 0.5544 USDC | 15,021.7041 XRP | 0.5450 USDC | 0.5350 USDC | 0.5608 USDC | 0.5608 USDC |
| 2024-09-03 | 0.5676 USDC | 21,227.4090 XRP | 0.5686 USDC | 0.5614 USDC | 0.5717 USDC | 0.5658 USDC |
| 2024-09-02 | 0.5579 USDC | 3,705.2000 XRP | 0.5500 USDC | 0.5500 USDC | 0.5598 USDC | 0.5598 USDC |
| 2024-08-31 | 0.5658 USDC | 3,091.9140 XRP | 0.5665 USDC | 0.5650 USDC | 0.5665 USDC | 0.5650 USDC |
| 2024-08-30 | 0.5613 USDC | 34,292.4341 XRP | 0.5623 USDC | 0.5500 USDC | 0.5650 USDC | 0.5638 USDC |
| 2024-08-29 | 0.5733 USDC | 18,529.7915 XRP | 0.5750 USDC | 0.5600 USDC | 0.5754 USDC | 0.5600 USDC |
| 2024-08-28 | 0.5663 USDC | 51,290.0409 XRP | 0.5717 USDC | 0.5575 USDC | 0.5800 USDC | 0.5700 USDC |
| 2024-08-27 | 0.5935 USDC | 66,782.9706 XRP | 0.5933 USDC | 0.5600 USDC | 0.5995 USDC | 0.5600 USDC |
| 2024-08-26 | 0.5930 USDC | 27,947.2730 XRP | 0.5968 USDC | 0.5793 USDC | 0.5975 USDC | 0.5846 USDC |
| 2024-08-25 | 0.6006 USDC | 3,070.2484 XRP | 0.5999 USDC | 0.5999 USDC | 0.6007 USDC | 0.6007 USDC |
| 2024-08-24 | 0.6146 USDC | 150,488.3677 XRP | 0.6094 USDC | 0.6079 USDC | 0.6300 USDC | 0.6130 USDC |
| 2024-08-23 | 0.6005 USDC | 60,054.9716 XRP | 0.6003 USDC | 0.5969 USDC | 0.6100 USDC | 0.6100 USDC |
| 2024-08-22 | 0.5985 USDC | 43,109.9666 XRP | 0.6020 USDC | 0.5948 USDC | 0.6037 USDC | 0.5948 USDC |
| 2024-08-21 | 0.5959 USDC | 27,940.7175 XRP | 0.5981 USDC | 0.5871 USDC | 0.6026 USDC | 0.6026 USDC |
| 2024-08-20 | 0.5998 USDC | 59,766.0771 XRP | 0.6053 USDC | 0.5924 USDC | 0.6114 USDC | 0.5977 USDC |
| 2024-08-19 | 0.5868 USDC | 95,481.3223 XRP | 0.5628 USDC | 0.5628 USDC | 0.6040 USDC | 0.6001 USDC |
| 2024-08-18 | 0.5703 USDC | 16,723.5597 XRP | 0.5654 USDC | 0.5652 USDC | 0.5800 USDC | 0.5731 USDC |
| 2024-08-17 | 0.5670 USDC | 2,700.4562 XRP | 0.5669 USDC | 0.5659 USDC | 0.5700 USDC | 0.5663 USDC |
| 2024-08-16 | 0.5641 USDC | 61,738.2002 XRP | 0.5606 USDC | 0.5573 USDC | 0.5697 USDC | 0.5659 USDC |
| 2024-08-15 | 0.5643 USDC | 92,400.4981 XRP | 0.5705 USDC | 0.5541 USDC | 0.5720 USDC | 0.5541 USDC |
| 2024-08-14 | 0.5753 USDC | 74,403.9626 XRP | 0.5752 USDC | 0.5685 USDC | 0.5823 USDC | 0.5697 USDC |
| 2024-08-13 | 0.5735 USDC | 69,135.5142 XRP | 0.5702 USDC | 0.5671 USDC | 0.5796 USDC | 0.5749 USDC |
| 2024-08-12 | 0.5730 USDC | 130,826.3904 XRP | 0.5614 USDC | 0.5610 USDC | 0.5784 USDC | 0.5667 USDC |
| 2024-08-11 | 0.5632 USDC | 42,339.8133 XRP | 0.5869 USDC | 0.5500 USDC | 0.5890 USDC | 0.5500 USDC |
| 2024-08-10 | 0.5937 USDC | 9,514.9090 XRP | 0.5900 USDC | 0.5865 USDC | 0.6002 USDC | 0.5891 USDC |
| 2024-08-09 | 0.5913 USDC | 440,776.3871 XRP | 0.6177 USDC | 0.5691 USDC | 0.6195 USDC | 0.5785 USDC |
| 2024-08-08 | 0.6122 USDC | 259,609.0052 XRP | 0.5906 USDC | 0.5906 USDC | 0.6269 USDC | 0.6086 USDC |
| 2024-08-07 | 0.5481 USDC | 170,399.8796 XRP | 0.5144 USDC | 0.4990 USDC | 0.6400 USDC | 0.6004 USDC |
| 2024-08-06 | 0.5129 USDC | 85,184.8371 XRP | 0.5100 USDC | 0.4995 USDC | 0.5171 USDC | 0.5095 USDC |
| 2024-08-05 | 0.4622 USDC | 271,075.8138 XRP | 0.5100 USDC | 0.4400 USDC | 0.5100 USDC | 0.4795 USDC |
| 2024-08-04 | 0.5350 USDC | 544,029.0416 XRP | 0.5485 USDC | 0.5191 USDC | 0.5485 USDC | 0.5310 USDC |
| 2024-08-03 | 0.5487 USDC | 104,520.1495 XRP | 0.5615 USDC | 0.5480 USDC | 0.5733 USDC | 0.5504 USDC |
| 2024-08-02 | 0.5688 USDC | 465,581.9015 XRP | 0.5801 USDC | 0.5500 USDC | 0.5802 USDC | 0.5614 USDC |
| 2024-08-01 | 0.6000 USDC | 105,496.4587 XRP | 0.6200 USDC | 0.5782 USDC | 0.6200 USDC | 0.5800 USDC |
| 2024-07-31 | 0.6472 USDC | 608,061.8868 XRP | 0.6324 USDC | 0.6254 USDC | 0.6590 USDC | 0.6254 USDC |
| 2024-07-30 | 0.6163 USDC | 108,891.7810 XRP | 0.6010 USDC | 0.5979 USDC | 0.6340 USDC | 0.6252 USDC |
| 2024-07-29 | 0.6061 USDC | 278,974.6745 XRP | 0.6084 USDC | 0.5992 USDC | 0.6095 USDC | 0.6084 USDC |
| 2024-07-28 | 0.6066 USDC | 271,459.5099 XRP | 0.6030 USDC | 0.6028 USDC | 0.6109 USDC | 0.6050 USDC |
12