Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1.1241 USDC |
432,786.9262 XRP |
1.1033 USDC |
1.0801 USDC |
1.2223 USDC |
1.2031 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 |
| 2024-11-01 |
0.5168 USDC |
85,040.4149 XRP |
0.5052 USDC |
0.5052 USDC |
0.5239 USDC |
0.5101 USDC |
| 2024-10-31 |
0.5105 USDC |
98,908.8398 XRP |
0.5208 USDC |
0.5033 USDC |
0.5208 USDC |
0.5097 USDC |
| 2024-10-30 |
0.5234 USDC |
49,834.0608 XRP |
0.5251 USDC |
0.5198 USDC |
0.5252 USDC |
0.5240 USDC |
| 2024-10-29 |
0.5261 USDC |
89,746.2096 XRP |
0.5222 USDC |
0.5222 USDC |
0.5303 USDC |
0.5261 USDC |
| 2024-10-28 |
0.5177 USDC |
52,348.5300 XRP |
0.5118 USDC |
0.5118 USDC |
0.5202 USDC |
0.5177 USDC |
| 2024-10-27 |
0.5137 USDC |
26,740.1300 XRP |
0.5140 USDC |
0.5125 USDC |
0.5160 USDC |
0.5137 USDC |
| 2024-10-26 |
0.5026 USDC |
13,494.8276 XRP |
0.4993 USDC |
0.4993 USDC |
0.5143 USDC |
0.5116 USDC |
| 2024-10-25 |
0.5148 USDC |
86,843.2287 XRP |
0.5308 USDC |
0.4900 USDC |
0.5309 USDC |
0.4971 USDC |
| 2024-10-24 |
0.5294 USDC |
70,815.2121 XRP |
0.5279 USDC |
0.5262 USDC |
0.5333 USDC |
0.5319 USDC |
| 2024-10-23 |
0.5181 USDC |
67,199.8821 XRP |
0.5300 USDC |
0.5136 USDC |
0.5300 USDC |
0.5212 USDC |
| 2024-10-22 |
0.5384 USDC |
44,768.2395 XRP |
0.5400 USDC |
0.5300 USDC |
0.5483 USDC |
0.5309 USDC |
| 2024-10-21 |
0.5491 USDC |
56,049.6270 XRP |
0.5500 USDC |
0.5407 USDC |
0.5600 USDC |
0.5449 USDC |
| 2024-10-20 |
0.5418 USDC |
123.4292 XRP |
0.5400 USDC |
0.5377 USDC |
0.5436 USDC |
0.5436 USDC |
| 2024-10-19 |
0.5436 USDC |
50.0134 XRP |
0.5440 USDC |
0.5422 USDC |
0.5440 USDC |
0.5422 USDC |
| 2024-10-18 |
0.5459 USDC |
4,356.9660 XRP |
0.5461 USDC |
0.5457 USDC |
0.5469 USDC |
0.5469 USDC |
| 2024-10-17 |
0.5540 USDC |
211,778.6893 XRP |
0.5466 USDC |
0.5440 USDC |
0.5640 USDC |
0.5440 USDC |
| 2024-10-16 |
0.5457 USDC |
2,998.7305 XRP |
0.5397 USDC |
0.5397 USDC |
0.5528 USDC |
0.5528 USDC |
| 2024-10-15 |
0.5455 USDC |
5,955.0899 XRP |
0.5473 USDC |
0.5444 USDC |
0.5473 USDC |
0.5458 USDC |
| 2024-10-14 |
0.5432 USDC |
7,219.9748 XRP |
0.5375 USDC |
0.5375 USDC |
0.5500 USDC |
0.5500 USDC |
| 2024-10-13 |
0.5272 USDC |
1,052.0741 XRP |
0.5271 USDC |
0.5271 USDC |
0.5272 USDC |
0.5271 USDC |
| 2024-10-12 |
0.5421 USDC |
1,710.0000 XRP |
0.5420 USDC |
0.5420 USDC |
0.5428 USDC |
0.5428 USDC |
| 2024-10-11 |
0.5366 USDC |
49,450.1320 XRP |
0.5347 USDC |
0.5347 USDC |
0.5415 USDC |
0.5415 USDC |
| 2024-10-10 |
0.5341 USDC |
112,542.6499 XRP |
0.5249 USDC |
0.5249 USDC |
0.5421 USDC |
0.5253 USDC |
| 2024-10-09 |
0.5315 USDC |
21,908.4342 XRP |
0.5334 USDC |
0.5286 USDC |
0.5334 USDC |
0.5309 USDC |
| 2024-10-08 |
0.5312 USDC |
21,235.6591 XRP |
0.5312 USDC |
0.5241 USDC |
0.5327 USDC |
0.5290 USDC |
| 2024-10-07 |
0.5388 USDC |
30,530.6843 XRP |
0.5368 USDC |
0.5341 USDC |
0.5431 USDC |
0.5388 USDC |
| 2024-10-06 |
0.5308 USDC |
2,249.8504 XRP |
0.5307 USDC |
0.5274 USDC |
0.5365 USDC |
0.5322 USDC |
| 2024-10-05 |
0.5335 USDC |
4,159.0261 XRP |
0.5308 USDC |
0.5277 USDC |
0.5348 USDC |
0.5277 USDC |
| 2024-10-04 |
0.5243 USDC |
143,850.9541 XRP |
0.5170 USDC |
0.5165 USDC |
0.5358 USDC |
0.5358 USDC |
| 2024-10-03 |
0.5365 USDC |
88,370.9887 XRP |
0.5343 USDC |
0.5080 USDC |
0.5414 USDC |
0.5277 USDC |