Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
3.1111 USDC |
74.3000 XRP |
3.1016 USDC |
3.0656 USDC |
3.1730 USDC |
3.0656 USDC |
| 2025-01-20 |
3.1644 USDC |
652.2000 XRP |
2.9349 USDC |
2.9167 USDC |
3.3511 USDC |
3.1669 USDC |
| 2025-01-19 |
3.1312 USDC |
289.7000 XRP |
3.2618 USDC |
3.0420 USDC |
3.2783 USDC |
3.1388 USDC |
| 2025-01-18 |
3.1598 USDC |
176.0000 XRP |
3.2895 USDC |
3.0687 USDC |
3.2927 USDC |
3.1997 USDC |
| 2025-01-17 |
3.2551 USDC |
89.9000 XRP |
3.2484 USDC |
3.1833 USDC |
3.3451 USDC |
3.2088 USDC |
| 2025-01-16 |
3.1704 USDC |
375.9000 XRP |
3.1461 USDC |
2.9323 USDC |
3.3946 USDC |
3.3752 USDC |
| 2025-01-15 |
2.9447 USDC |
1,315.9000 XRP |
2.6607 USDC |
2.6523 USDC |
3.1315 USDC |
3.1297 USDC |
| 2025-01-14 |
2.6094 USDC |
65.4000 XRP |
2.5349 USDC |
2.5151 USDC |
2.6943 USDC |
2.6560 USDC |
| 2025-01-13 |
2.4295 USDC |
231.7000 XRP |
2.5078 USDC |
2.3351 USDC |
2.5594 USDC |
2.5283 USDC |
| 2025-01-12 |
2.5027 USDC |
185.1000 XRP |
2.5770 USDC |
2.4785 USDC |
2.5770 USDC |
2.5317 USDC |
| 2025-01-11 |
2.4734 USDC |
161.8000 XRP |
2.3394 USDC |
2.3291 USDC |
2.5963 USDC |
2.5548 USDC |
| 2025-01-10 |
2.2914 USDC |
103.4000 XRP |
2.2772 USDC |
2.2544 USDC |
2.3582 USDC |
2.3582 USDC |
| 2025-01-09 |
2.3001 USDC |
265.4000 XRP |
2.3687 USDC |
2.2417 USDC |
2.3866 USDC |
2.2852 USDC |
| 2025-01-08 |
2.3189 USDC |
296.4000 XRP |
2.2767 USDC |
2.2085 USDC |
2.3644 USDC |
2.3228 USDC |
| 2025-01-07 |
2.3156 USDC |
122.6000 XRP |
2.4119 USDC |
2.2713 USDC |
2.4647 USDC |
2.2930 USDC |
| 2025-01-06 |
2.4169 USDC |
21.4000 XRP |
2.4026 USDC |
2.3745 USDC |
2.4493 USDC |
2.4308 USDC |
| 2025-01-05 |
2.3796 USDC |
16.2000 XRP |
2.4231 USDC |
2.3352 USDC |
2.4232 USDC |
2.3626 USDC |
| 2025-01-04 |
2.4608 USDC |
40.1000 XRP |
2.4607 USDC |
2.4040 USDC |
2.5004 USDC |
2.4164 USDC |
| 2025-01-03 |
2.4609 USDC |
129.2000 XRP |
2.4075 USDC |
2.4055 USDC |
2.4700 USDC |
2.4473 USDC |
| 2025-01-02 |
2.4025 USDC |
2,458.7000 XRP |
2.3277 USDC |
2.3277 USDC |
2.4411 USDC |
2.3873 USDC |
| 2025-01-01 |
2.2225 USDC |
660.8000 XRP |
2.0869 USDC |
2.0869 USDC |
2.3314 USDC |
2.3014 USDC |
| 2024-12-31 |
2.0756 USDC |
43.9000 XRP |
2.0551 USDC |
2.0176 USDC |
2.1428 USDC |
2.0827 USDC |
| 2024-12-30 |
2.0650 USDC |
69.6000 XRP |
2.0886 USDC |
2.0202 USDC |
2.1322 USDC |
2.0304 USDC |
| 2024-12-29 |
2.1844 USDC |
1,888.6000 XRP |
2.1795 USDC |
2.1344 USDC |
2.1893 USDC |
2.1344 USDC |
| 2024-12-28 |
2.1541 USDC |
149.2000 XRP |
2.1442 USDC |
2.1363 USDC |
2.1913 USDC |
2.1913 USDC |
| 2024-12-27 |
2.1667 USDC |
53.8000 XRP |
2.1598 USDC |
2.1222 USDC |
2.2273 USDC |
2.1686 USDC |
| 2024-12-26 |
2.2014 USDC |
51.8000 XRP |
2.3116 USDC |
2.1648 USDC |
2.3116 USDC |
2.1799 USDC |
| 2024-12-25 |
2.2900 USDC |
32.8000 XRP |
2.3141 USDC |
2.2636 USDC |
2.3221 USDC |
2.3067 USDC |
| 2024-12-24 |
2.2917 USDC |
39.1000 XRP |
2.2531 USDC |
2.2162 USDC |
2.3392 USDC |
2.3320 USDC |
| 2024-12-23 |
2.2095 USDC |
224.9000 XRP |
2.1949 USDC |
2.1327 USDC |
2.2276 USDC |
2.1412 USDC |
| 2024-12-22 |
2.2125 USDC |
89.5000 XRP |
2.2304 USDC |
2.1614 USDC |
2.2833 USDC |
2.2033 USDC |
| 2024-12-21 |
2.3218 USDC |
485.4000 XRP |
2.2718 USDC |
2.2096 USDC |
2.3765 USDC |
2.2512 USDC |
| 2024-12-20 |
2.2162 USDC |
7,281.1000 XRP |
2.2330 USDC |
1.9750 USDC |
2.3408 USDC |
2.2157 USDC |
| 2024-12-19 |
2.2894 USDC |
415.8000 XRP |
2.3110 USDC |
2.1882 USDC |
2.4203 USDC |
2.2922 USDC |
| 2024-12-18 |
2.4213 USDC |
245.0000 XRP |
2.5702 USDC |
2.2849 USDC |
2.5834 USDC |
2.3622 USDC |
| 2024-12-17 |
2.6173 USDC |
180.0000 XRP |
2.4598 USDC |
2.4482 USDC |
2.7190 USDC |
2.5910 USDC |
| 2024-12-16 |
2.4800 USDC |
182.1000 XRP |
2.4482 USDC |
2.3449 USDC |
2.5788 USDC |
2.5047 USDC |
| 2024-12-15 |
2.4155 USDC |
32.3000 XRP |
2.3964 USDC |
2.3870 USDC |
2.4426 USDC |
2.4170 USDC |
| 2024-12-14 |
2.4706 USDC |
101.6000 XRP |
2.4114 USDC |
2.3800 USDC |
2.5277 USDC |
2.4066 USDC |
| 2024-12-13 |
2.4110 USDC |
229.6000 XRP |
2.3446 USDC |
2.2966 USDC |
2.4661 USDC |
2.4203 USDC |
| 2024-12-12 |
2.4316 USDC |
653.7000 XRP |
2.4060 USDC |
2.3452 USDC |
2.4781 USDC |
2.3755 USDC |
| 2024-12-11 |
2.3232 USDC |
265.0000 XRP |
2.3706 USDC |
2.2362 USDC |
2.3897 USDC |
2.3867 USDC |
| 2024-12-10 |
2.1324 USDC |
1,302.2000 XRP |
2.2096 USDC |
1.9058 USDC |
2.4123 USDC |
2.3313 USDC |
| 2024-12-09 |
2.4453 USDC |
1,107.1000 XRP |
2.6053 USDC |
2.3566 USDC |
2.6053 USDC |
2.3970 USDC |
| 2024-12-08 |
2.5686 USDC |
380.2000 XRP |
2.6104 USDC |
2.4900 USDC |
2.6435 USDC |
2.5603 USDC |
| 2024-12-07 |
2.4690 USDC |
491.2000 XRP |
2.4171 USDC |
2.3974 USDC |
2.5711 USDC |
2.5217 USDC |
| 2024-12-06 |
2.3269 USDC |
845.7000 XRP |
2.2458 USDC |
2.2315 USDC |
2.4071 USDC |
2.3603 USDC |
| 2024-12-05 |
2.3328 USDC |
704.6000 XRP |
2.3587 USDC |
2.1817 USDC |
2.4906 USDC |
2.3715 USDC |
| 2024-12-04 |
2.4880 USDC |
2,577.4000 XRP |
2.5479 USDC |
2.3043 USDC |
2.6735 USDC |
2.3668 USDC |
| 2024-12-03 |
2.5043 USDC |
6,008.0000 XRP |
2.7144 USDC |
2.3117 USDC |
2.9001 USDC |
2.6227 USDC |