Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1.1503 USDC |
733.5000 XRP |
1.1021 USDC |
1.0853 USDC |
1.2352 USDC |
1.1895 USDC |
| 2024-11-20 |
1.1103 USDC |
520.0000 XRP |
1.1051 USDC |
1.0739 USDC |
1.1482 USDC |
1.0962 USDC |
| 2024-11-19 |
1.1081 USDC |
469.2000 XRP |
1.1159 USDC |
1.0709 USDC |
1.1456 USDC |
1.1081 USDC |
| 2024-11-18 |
1.1329 USDC |
1,099.6000 XRP |
1.0570 USDC |
1.0570 USDC |
1.1849 USDC |
1.1507 USDC |
| 2024-11-17 |
1.0730 USDC |
1,723.2000 XRP |
1.1234 USDC |
1.0056 USDC |
1.1560 USDC |
1.0502 USDC |
| 2024-11-16 |
1.0979 USDC |
2,788.2000 XRP |
0.8949 USDC |
0.8813 USDC |
1.2542 USDC |
1.1183 USDC |
| 2024-11-15 |
0.8251 USDC |
1,605.8000 XRP |
0.7726 USDC |
0.7726 USDC |
0.9045 USDC |
0.8989 USDC |
| 2024-11-14 |
0.7449 USDC |
2,181.0000 XRP |
0.6876 USDC |
0.6839 USDC |
0.8390 USDC |
0.8351 USDC |
| 2024-11-13 |
0.6800 USDC |
1,482.0000 XRP |
0.7055 USDC |
0.6436 USDC |
0.7380 USDC |
0.7055 USDC |
| 2024-11-12 |
0.6675 USDC |
3,321.9000 XRP |
0.6187 USDC |
0.5986 USDC |
0.7377 USDC |
0.7102 USDC |
| 2024-11-11 |
0.5913 USDC |
1,291.4000 XRP |
0.5889 USDC |
0.5726 USDC |
0.5978 USDC |
0.5915 USDC |
| 2024-11-10 |
0.5947 USDC |
570.3000 XRP |
0.5599 USDC |
0.5589 USDC |
0.6188 USDC |
0.6116 USDC |
| 2024-11-09 |
0.5565 USDC |
18.1000 XRP |
0.5510 USDC |
0.5510 USDC |
0.5610 USDC |
0.5610 USDC |
| 2024-11-08 |
0.5491 USDC |
101.4000 XRP |
0.5544 USDC |
0.5425 USDC |
0.5544 USDC |
0.5490 USDC |
| 2024-11-07 |
0.5606 USDC |
215.2000 XRP |
0.5412 USDC |
0.5412 USDC |
0.5768 USDC |
0.5453 USDC |
| 2024-11-06 |
0.5343 USDC |
263.5000 XRP |
0.5192 USDC |
0.5192 USDC |
0.5441 USDC |
0.5430 USDC |
| 2024-11-05 |
0.5099 USDC |
9.8000 XRP |
0.5047 USDC |
0.5047 USDC |
0.5170 USDC |
0.5117 USDC |
| 2024-11-04 |
0.5011 USDC |
43.6000 XRP |
0.5102 USDC |
0.4962 USDC |
0.5102 USDC |
0.4972 USDC |
| 2024-11-03 |
0.4993 USDC |
122.0000 XRP |
0.5076 USDC |
0.4920 USDC |
0.5076 USDC |
0.4943 USDC |
| 2024-11-02 |
0.5100 USDC |
5.7000 XRP |
0.5118 USDC |
0.5067 USDC |
0.5118 USDC |
0.5067 USDC |
| 2024-11-01 |
0.5154 USDC |
283.8000 XRP |
0.5083 USDC |
0.5037 USDC |
0.5226 USDC |
0.5097 USDC |
| 2024-10-31 |
0.5093 USDC |
88.8000 XRP |
0.5214 USDC |
0.5035 USDC |
0.5214 USDC |
0.5044 USDC |
| 2024-10-30 |
0.5226 USDC |
11.4000 XRP |
0.5251 USDC |
0.5210 USDC |
0.5251 USDC |
0.5225 USDC |
| 2024-10-29 |
0.5251 USDC |
61.7000 XRP |
0.5230 USDC |
0.5221 USDC |
0.5304 USDC |
0.5235 USDC |
| 2024-10-28 |
0.5173 USDC |
41.1000 XRP |
0.5120 USDC |
0.5120 USDC |
0.5207 USDC |
0.5135 USDC |
| 2024-10-27 |
0.5152 USDC |
9.9000 XRP |
0.5141 USDC |
0.5141 USDC |
0.5163 USDC |
0.5156 USDC |
| 2024-10-26 |
0.5063 USDC |
69.5000 XRP |
0.5012 USDC |
0.4999 USDC |
0.5139 USDC |
0.5130 USDC |
| 2024-10-25 |
0.5169 USDC |
78.3000 XRP |
0.5250 USDC |
0.5095 USDC |
0.5251 USDC |
0.5174 USDC |
| 2024-10-24 |
0.5284 USDC |
40.1000 XRP |
0.5275 USDC |
0.5260 USDC |
0.5322 USDC |
0.5322 USDC |
| 2024-10-23 |
0.5212 USDC |
146.9000 XRP |
0.5323 USDC |
0.5159 USDC |
0.5323 USDC |
0.5159 USDC |
| 2024-10-22 |
0.5349 USDC |
126.0000 XRP |
0.5404 USDC |
0.5292 USDC |
0.5486 USDC |
0.5353 USDC |
| 2024-10-21 |
0.5543 USDC |
998.7000 XRP |
0.5492 USDC |
0.5417 USDC |
0.5576 USDC |
0.5464 USDC |
| 2024-10-20 |
0.5432 USDC |
20.1000 XRP |
0.5414 USDC |
0.5386 USDC |
0.5479 USDC |
0.5479 USDC |
| 2024-10-19 |
0.5428 USDC |
7.2000 XRP |
0.5441 USDC |
0.5413 USDC |
0.5441 USDC |
0.5418 USDC |
| 2024-10-18 |
0.5457 USDC |
65.9000 XRP |
0.5449 USDC |
0.5400 USDC |
0.5512 USDC |
0.5449 USDC |
| 2024-10-17 |
0.5546 USDC |
1,663.8000 XRP |
0.5486 USDC |
0.5429 USDC |
0.5659 USDC |
0.5471 USDC |
| 2024-10-16 |
0.5451 USDC |
1,267.8000 XRP |
0.5417 USDC |
0.5377 USDC |
0.5519 USDC |
0.5493 USDC |
| 2024-10-15 |
0.5458 USDC |
1,590.9000 XRP |
0.5473 USDC |
0.5325 USDC |
0.5553 USDC |
0.5395 USDC |
| 2024-10-14 |
0.5416 USDC |
1,667.3000 XRP |
0.5316 USDC |
0.5282 USDC |
0.5516 USDC |
0.5484 USDC |
| 2024-10-13 |
0.5313 USDC |
561.9000 XRP |
0.5385 USDC |
0.5254 USDC |
0.5393 USDC |
0.5265 USDC |
| 2024-10-12 |
0.5403 USDC |
630.8000 XRP |
0.5381 USDC |
0.5352 USDC |
0.5428 USDC |
0.5395 USDC |
| 2024-10-11 |
0.5363 USDC |
877.9000 XRP |
0.5296 USDC |
0.5296 USDC |
0.5415 USDC |
0.5405 USDC |
| 2024-10-10 |
0.5314 USDC |
1,640.3000 XRP |
0.5250 USDC |
0.5227 USDC |
0.5441 USDC |
0.5253 USDC |
| 2024-10-09 |
0.5301 USDC |
2,800.4000 XRP |
0.5308 USDC |
0.5257 USDC |
0.5336 USDC |
0.5313 USDC |
| 2024-10-08 |
0.5307 USDC |
1,486.5000 XRP |
0.5300 USDC |
0.5215 USDC |
0.5343 USDC |
0.5249 USDC |
| 2024-10-07 |
0.5399 USDC |
2,768.0000 XRP |
0.5334 USDC |
0.5308 USDC |
0.5457 USDC |
0.5374 USDC |
| 2024-10-06 |
0.5317 USDC |
1,118.6000 XRP |
0.5284 USDC |
0.5283 USDC |
0.5367 USDC |
0.5331 USDC |
| 2024-10-05 |
0.5320 USDC |
332.8000 XRP |
0.5338 USDC |
0.5270 USDC |
0.5351 USDC |
0.5319 USDC |
| 2024-10-04 |
0.5242 USDC |
1,291.3000 XRP |
0.5214 USDC |
0.5153 USDC |
0.5388 USDC |
0.5327 USDC |
| 2024-10-03 |
0.5197 USDC |
11,595.7000 XRP |
0.5361 USDC |
0.5088 USDC |
0.5438 USDC |
0.5158 USDC |