Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
0.5291 USDC |
98.7000 XRP |
0.5393 USDC |
0.5228 USDC |
0.5393 USDC |
0.5298 USDC |
| 2023-08-29 |
0.5354 USDC |
288.0000 XRP |
0.5207 USDC |
0.5138 USDC |
0.5488 USDC |
0.5421 USDC |
| 2023-08-28 |
0.5170 USDC |
70.9000 XRP |
0.5213 USDC |
0.5124 USDC |
0.5213 USDC |
0.5184 USDC |
| 2023-08-27 |
0.5275 USDC |
10.4000 XRP |
0.5287 USDC |
0.5259 USDC |
0.5287 USDC |
0.5284 USDC |
| 2023-08-26 |
0.5229 USDC |
29.6000 XRP |
0.5247 USDC |
0.5197 USDC |
0.5264 USDC |
0.5264 USDC |
| 2023-08-25 |
0.5155 USDC |
273.0000 XRP |
0.5177 USDC |
0.5083 USDC |
0.5240 USDC |
0.5153 USDC |
| 2023-08-24 |
0.5213 USDC |
123.0000 XRP |
0.5281 USDC |
0.5143 USDC |
0.5301 USDC |
0.5153 USDC |
| 2023-08-23 |
0.5201 USDC |
103.4000 XRP |
0.5212 USDC |
0.5161 USDC |
0.5228 USDC |
0.5207 USDC |
| 2023-08-22 |
0.5132 USDC |
397.8000 XRP |
0.5221 USDC |
0.5054 USDC |
0.5221 USDC |
0.5134 USDC |
| 2023-08-21 |
0.5209 USDC |
430.2000 XRP |
0.5384 USDC |
0.5074 USDC |
0.5384 USDC |
0.5235 USDC |
| 2023-08-20 |
0.5388 USDC |
446.8000 XRP |
0.5208 USDC |
0.5208 USDC |
0.5544 USDC |
0.5398 USDC |
| 2023-08-19 |
0.5158 USDC |
96.0000 XRP |
0.5034 USDC |
0.5034 USDC |
0.5225 USDC |
0.5175 USDC |
| 2023-08-18 |
0.5009 USDC |
656.9000 XRP |
0.5069 USDC |
0.4844 USDC |
0.5159 USDC |
0.5055 USDC |
| 2023-08-17 |
0.4676 USDC |
16,829.9000 XRP |
0.5883 USDC |
0.4140 USDC |
0.5925 USDC |
0.5065 USDC |
| 2023-08-16 |
0.5977 USDC |
148.0000 XRP |
0.6077 USDC |
0.5819 USDC |
0.6156 USDC |
0.5883 USDC |
| 2023-08-15 |
0.5956 USDC |
578.5000 XRP |
0.6259 USDC |
0.5794 USDC |
0.6259 USDC |
0.6013 USDC |
| 2023-08-14 |
0.6278 USDC |
3.5000 XRP |
0.6304 USDC |
0.6254 USDC |
0.6304 USDC |
0.6254 USDC |
| 2023-08-13 |
0.6289 USDC |
1.8000 XRP |
0.6289 USDC |
0.6289 USDC |
0.6289 USDC |
0.6289 USDC |
| 2023-08-12 |
0.6273 USDC |
9.7000 XRP |
0.6283 USDC |
0.6245 USDC |
0.6297 USDC |
0.6264 USDC |
| 2023-08-11 |
0.6325 USDC |
7.0000 XRP |
0.6378 USDC |
0.6272 USDC |
0.6378 USDC |
0.6272 USDC |
| 2023-08-10 |
0.6307 USDC |
36.8000 XRP |
0.6255 USDC |
0.6255 USDC |
0.6360 USDC |
0.6357 USDC |
| 2023-08-09 |
0.6522 USDC |
124.6000 XRP |
0.6391 USDC |
0.6391 USDC |
0.6646 USDC |
0.6502 USDC |
| 2023-08-08 |
0.6300 USDC |
52.8000 XRP |
0.6207 USDC |
0.6186 USDC |
0.6427 USDC |
0.6427 USDC |
| 2023-08-07 |
0.6086 USDC |
120.7000 XRP |
0.6225 USDC |
0.5966 USDC |
0.6277 USDC |
0.6193 USDC |
| 2023-08-06 |
0.6300 USDC |
17.8000 XRP |
0.6312 USDC |
0.6249 USDC |
0.6344 USDC |
0.6267 USDC |
| 2023-08-05 |
0.6212 USDC |
49.6000 XRP |
0.6293 USDC |
0.6128 USDC |
0.6303 USDC |
0.6252 USDC |
| 2023-08-04 |
0.6357 USDC |
514.5000 XRP |
0.6573 USDC |
0.6295 USDC |
0.6655 USDC |
0.6332 USDC |
| 2023-08-03 |
0.6743 USDC |
101.9000 XRP |
0.6819 USDC |
0.6559 USDC |
0.6819 USDC |
0.6666 USDC |
| 2023-08-02 |
0.6834 USDC |
528.3000 XRP |
0.7058 USDC |
0.6784 USDC |
0.7058 USDC |
0.6869 USDC |
| 2023-08-01 |
0.6919 USDC |
86.0000 XRP |
0.6946 USDC |
0.6756 USDC |
0.7046 USDC |
0.7046 USDC |
| 2023-07-31 |
0.6903 USDC |
527.2000 XRP |
0.7085 USDC |
0.6865 USDC |
0.7175 USDC |
0.6960 USDC |
| 2023-07-30 |
0.6903 USDC |
5,852.7000 XRP |
0.7120 USDC |
0.6842 USDC |
0.7327 USDC |
0.7062 USDC |
| 2023-07-29 |
0.7086 USDC |
9.3000 XRP |
0.7093 USDC |
0.7053 USDC |
0.7129 USDC |
0.7129 USDC |
| 2023-07-28 |
0.7107 USDC |
30.7000 XRP |
0.7126 USDC |
0.7045 USDC |
0.7175 USDC |
0.7116 USDC |
| 2023-07-27 |
0.7184 USDC |
126.0000 XRP |
0.7130 USDC |
0.7084 USDC |
0.7315 USDC |
0.7130 USDC |
| 2023-07-26 |
0.7099 USDC |
217.1000 XRP |
0.7081 USDC |
0.6967 USDC |
0.7286 USDC |
0.7165 USDC |
| 2023-07-25 |
0.6969 USDC |
105.6000 XRP |
0.7017 USDC |
0.6773 USDC |
0.7066 USDC |
0.7011 USDC |
| 2023-07-24 |
0.6936 USDC |
714.4000 XRP |
0.7393 USDC |
0.6850 USDC |
0.7421 USDC |
0.7015 USDC |
| 2023-07-23 |
0.7353 USDC |
127.4000 XRP |
0.7320 USDC |
0.7170 USDC |
0.7504 USDC |
0.7340 USDC |
| 2023-07-22 |
0.7608 USDC |
68.7000 XRP |
0.7701 USDC |
0.7422 USDC |
0.7772 USDC |
0.7478 USDC |
| 2023-07-21 |
0.7786 USDC |
218.8000 XRP |
0.7923 USDC |
0.7624 USDC |
0.7969 USDC |
0.7741 USDC |
| 2023-07-20 |
0.8162 USDC |
307.5000 XRP |
0.8193 USDC |
0.7836 USDC |
0.8477 USDC |
0.7877 USDC |
| 2023-07-19 |
0.8059 USDC |
526.1000 XRP |
0.7781 USDC |
0.7737 USDC |
0.8498 USDC |
0.8284 USDC |
| 2023-07-18 |
0.7519 USDC |
412.7000 XRP |
0.7355 USDC |
0.7330 USDC |
0.7681 USDC |
0.7630 USDC |
| 2023-07-17 |
0.7372 USDC |
488.8000 XRP |
0.7463 USDC |
0.7144 USDC |
0.7642 USDC |
0.7405 USDC |
| 2023-07-16 |
0.7272 USDC |
5,855.4000 XRP |
0.7154 USDC |
0.7061 USDC |
0.7887 USDC |
0.7561 USDC |
| 2023-07-15 |
0.7219 USDC |
3,238.6000 XRP |
0.7181 USDC |
0.6970 USDC |
0.7310 USDC |
0.7062 USDC |
| 2023-07-14 |
0.7596 USDC |
1,374.2000 XRP |
0.8192 USDC |
0.6735 USDC |
0.8244 USDC |
0.6997 USDC |
| 2023-07-13 |
0.7533 USDC |
100,929.4000 XRP |
0.4731 USDC |
0.4725 USDC |
0.9203 USDC |
0.8177 USDC |
| 2023-07-12 |
0.4717 USDC |
29.1000 XRP |
0.4737 USDC |
0.4689 USDC |
0.4751 USDC |
0.4689 USDC |