Identifier on Bitvavo: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.5655 USDC |
208,707.9439 XRP |
0.6022 USDC |
0.5300 USDC |
0.6022 USDC |
0.5331 USDC |
| 2024-10-01 |
0.6081 USDC |
250,294.3559 XRP |
0.6279 USDC |
0.5780 USDC |
0.6341 USDC |
0.6016 USDC |
| 2024-09-30 |
0.6428 USDC |
190,868.6912 XRP |
0.6455 USDC |
0.6200 USDC |
0.6517 USDC |
0.6200 USDC |
| 2024-09-29 |
0.6442 USDC |
307,138.3813 XRP |
0.6164 USDC |
0.6164 USDC |
0.6632 USDC |
0.6413 USDC |
| 2024-09-28 |
0.6108 USDC |
387,516.5576 XRP |
0.5877 USDC |
0.5877 USDC |
0.6255 USDC |
0.6251 USDC |
| 2024-09-27 |
0.5886 USDC |
5,658.5418 XRP |
0.5894 USDC |
0.5869 USDC |
0.5894 USDC |
0.5869 USDC |
| 2024-09-26 |
0.5929 USDC |
34,320.6293 XRP |
0.5796 USDC |
0.5796 USDC |
0.5961 USDC |
0.5929 USDC |
| 2024-09-25 |
0.5879 USDC |
11,455.1197 XRP |
0.5904 USDC |
0.5878 USDC |
0.5904 USDC |
0.5878 USDC |
| 2024-09-24 |
0.5873 USDC |
16,762.2900 XRP |
0.5835 USDC |
0.5835 USDC |
0.5914 USDC |
0.5894 USDC |
| 2024-09-23 |
0.5894 USDC |
2,110.8912 XRP |
0.5930 USDC |
0.5891 USDC |
0.5930 USDC |
0.5891 USDC |
| 2024-09-22 |
0.5958 USDC |
2,277.0932 XRP |
0.5998 USDC |
0.5902 USDC |
0.5998 USDC |
0.5920 USDC |
| 2024-09-21 |
0.6037 USDC |
30,303.9212 XRP |
0.5858 USDC |
0.5858 USDC |
0.6092 USDC |
0.5980 USDC |
| 2024-09-20 |
0.5791 USDC |
5,825.8328 XRP |
0.5796 USDC |
0.5785 USDC |
0.5796 USDC |
0.5785 USDC |
| 2024-09-19 |
0.5893 USDC |
12,922.8253 XRP |
0.5874 USDC |
0.5852 USDC |
0.5936 USDC |
0.5936 USDC |
| 2024-09-18 |
0.5748 USDC |
55,502.3125 XRP |
0.5787 USDC |
0.5627 USDC |
0.5809 USDC |
0.5773 USDC |
| 2024-09-17 |
0.5888 USDC |
12,534.7592 XRP |
0.5857 USDC |
0.5855 USDC |
0.5932 USDC |
0.5883 USDC |
| 2024-09-16 |
0.5755 USDC |
40,022.2012 XRP |
0.5678 USDC |
0.5617 USDC |
0.5890 USDC |
0.5816 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 |