Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.4623 USDC |
83.4000 XRP |
0.4698 USDC |
0.4565 USDC |
0.4698 USDC |
0.4583 USDC |
| 2023-05-20 |
0.4659 USDC |
86.0000 XRP |
0.4680 USDC |
0.4631 USDC |
0.4684 USDC |
0.4665 USDC |
| 2023-05-19 |
0.4659 USDC |
407.1000 XRP |
0.4614 USDC |
0.4577 USDC |
0.4751 USDC |
0.4676 USDC |
| 2023-05-18 |
0.4618 USDC |
561.2000 XRP |
0.4501 USDC |
0.4451 USDC |
0.4711 USDC |
0.4578 USDC |
| 2023-05-17 |
0.4493 USDC |
360.9000 XRP |
0.4411 USDC |
0.4392 USDC |
0.4611 USDC |
0.4482 USDC |
| 2023-05-16 |
0.4239 USDC |
32.5000 XRP |
0.4262 USDC |
0.4209 USDC |
0.4263 USDC |
0.4209 USDC |
| 2023-05-15 |
0.4251 USDC |
38.8000 XRP |
0.4245 USDC |
0.4238 USDC |
0.4283 USDC |
0.4267 USDC |
| 2023-05-14 |
0.4261 USDC |
23.8000 XRP |
0.4272 USDC |
0.4243 USDC |
0.4274 USDC |
0.4246 USDC |
| 2023-05-13 |
0.4264 USDC |
421.4000 XRP |
0.4261 USDC |
0.4249 USDC |
0.4283 USDC |
0.4257 USDC |
| 2023-05-12 |
0.4224 USDC |
3,323.9000 XRP |
0.4212 USDC |
0.4168 USDC |
0.4434 USDC |
0.4242 USDC |
| 2023-05-11 |
0.4208 USDC |
111.2000 XRP |
0.4283 USDC |
0.4126 USDC |
0.4283 USDC |
0.4126 USDC |
| 2023-05-10 |
0.4229 USDC |
142.6000 XRP |
0.4291 USDC |
0.4144 USDC |
0.4324 USDC |
0.4181 USDC |
| 2023-05-09 |
0.4252 USDC |
37.9000 XRP |
0.4267 USDC |
0.4226 USDC |
0.4283 USDC |
0.4254 USDC |
| 2023-05-08 |
0.4298 USDC |
256.0000 XRP |
0.4485 USDC |
0.4150 USDC |
0.4497 USDC |
0.4212 USDC |
| 2023-05-07 |
0.4568 USDC |
3.6000 XRP |
0.4568 USDC |
0.4568 USDC |
0.4568 USDC |
0.4568 USDC |
| 2023-05-06 |
0.4630 USDC |
50.0000 XRP |
0.4663 USDC |
0.4542 USDC |
0.4685 USDC |
0.4542 USDC |
| 2023-05-05 |
0.4639 USDC |
97.8000 XRP |
0.4619 USDC |
0.4578 USDC |
0.4694 USDC |
0.4678 USDC |
| 2023-05-04 |
0.4582 USDC |
36.6000 XRP |
0.4629 USDC |
0.4555 USDC |
0.4629 USDC |
0.4591 USDC |
| 2023-05-03 |
0.4557 USDC |
275.7000 XRP |
0.4638 USDC |
0.4506 USDC |
0.4640 USDC |
0.4640 USDC |
| 2023-05-02 |
0.4618 USDC |
105.7000 XRP |
0.4616 USDC |
0.4584 USDC |
0.4649 USDC |
0.4638 USDC |
| 2023-05-01 |
0.4622 USDC |
155.8000 XRP |
0.4715 USDC |
0.4584 USDC |
0.4715 USDC |
0.4615 USDC |
| 2023-04-30 |
0.4789 USDC |
2.4000 XRP |
0.4789 USDC |
0.4789 USDC |
0.4789 USDC |
0.4789 USDC |
| 2023-04-29 |
0.4820 USDC |
92.2000 XRP |
0.4823 USDC |
0.4725 USDC |
0.4869 USDC |
0.4752 USDC |
| 2023-04-28 |
0.4737 USDC |
196.3000 XRP |
0.4666 USDC |
0.4661 USDC |
0.4826 USDC |
0.4708 USDC |
| 2023-04-27 |
0.4648 USDC |
423.2000 XRP |
0.4627 USDC |
0.4574 USDC |
0.4689 USDC |
0.4666 USDC |
| 2023-04-26 |
0.4510 USDC |
732.5000 XRP |
0.4681 USDC |
0.4358 USDC |
0.4821 USDC |
0.4533 USDC |
| 2023-04-25 |
0.4594 USDC |
152.1000 XRP |
0.4575 USDC |
0.4523 USDC |
0.4710 USDC |
0.4710 USDC |
| 2023-04-24 |
0.4659 USDC |
402.0000 XRP |
0.4632 USDC |
0.4491 USDC |
0.4835 USDC |
0.4601 USDC |
| 2023-04-23 |
0.4616 USDC |
110.4000 XRP |
0.4631 USDC |
0.4543 USDC |
0.4685 USDC |
0.4639 USDC |
| 2023-04-22 |
0.4662 USDC |
289.7000 XRP |
0.4490 USDC |
0.4490 USDC |
0.4749 USDC |
0.4718 USDC |
| 2023-04-21 |
0.4716 USDC |
326.9000 XRP |
0.4760 USDC |
0.4605 USDC |
0.4789 USDC |
0.4666 USDC |
| 2023-04-20 |
0.4822 USDC |
868.2000 XRP |
0.4930 USDC |
0.4665 USDC |
0.4972 USDC |
0.4724 USDC |
| 2023-04-19 |
0.4921 USDC |
2,101.9000 XRP |
0.5329 USDC |
0.4797 USDC |
0.5361 USDC |
0.4951 USDC |
| 2023-04-18 |
0.5199 USDC |
169.6000 XRP |
0.5131 USDC |
0.5104 USDC |
0.5260 USDC |
0.5207 USDC |
| 2023-04-17 |
0.5126 USDC |
215.9000 XRP |
0.5204 USDC |
0.5078 USDC |
0.5204 USDC |
0.5078 USDC |
| 2023-04-16 |
0.5198 USDC |
75.9000 XRP |
0.5206 USDC |
0.5167 USDC |
0.5235 USDC |
0.5218 USDC |
| 2023-04-15 |
0.5199 USDC |
81.3000 XRP |
0.5224 USDC |
0.5177 USDC |
0.5241 USDC |
0.5188 USDC |
| 2023-04-14 |
0.5309 USDC |
587.7000 XRP |
0.5139 USDC |
0.5139 USDC |
0.5452 USDC |
0.5244 USDC |
| 2023-04-13 |
0.5107 USDC |
80.7000 XRP |
0.5047 USDC |
0.5046 USDC |
0.5152 USDC |
0.5139 USDC |
| 2023-04-12 |
0.5058 USDC |
203.9000 XRP |
0.5146 USDC |
0.5010 USDC |
0.5159 USDC |
0.5010 USDC |
| 2023-04-11 |
0.5208 USDC |
229.9000 XRP |
0.5154 USDC |
0.5128 USDC |
0.5278 USDC |
0.5148 USDC |
| 2023-04-10 |
0.5040 USDC |
13.0000 XRP |
0.5058 USDC |
0.5030 USDC |
0.5058 USDC |
0.5030 USDC |
| 2023-04-09 |
0.5013 USDC |
34.9000 XRP |
0.5053 USDC |
0.4995 USDC |
0.5053 USDC |
0.5003 USDC |
| 2023-04-08 |
0.5105 USDC |
0.6000 XRP |
0.5105 USDC |
0.5105 USDC |
0.5105 USDC |
0.5105 USDC |
| 2023-04-07 |
0.5093 USDC |
69.5000 XRP |
0.5118 USDC |
0.5030 USDC |
0.5153 USDC |
0.5062 USDC |
| 2023-04-06 |
0.4995 USDC |
41.4000 XRP |
0.4999 USDC |
0.4936 USDC |
0.5094 USDC |
0.5094 USDC |
| 2023-04-05 |
0.5137 USDC |
77.9000 XRP |
0.5032 USDC |
0.5019 USDC |
0.5270 USDC |
0.5029 USDC |
| 2023-04-04 |
0.4995 USDC |
20.7000 XRP |
0.4965 USDC |
0.4965 USDC |
0.5023 USDC |
0.5023 USDC |
| 2023-04-03 |
0.4999 USDC |
66.8000 XRP |
0.5169 USDC |
0.4895 USDC |
0.5169 USDC |
0.4953 USDC |
| 2023-04-02 |
0.5193 USDC |
106.0000 XRP |
0.5055 USDC |
0.5055 USDC |
0.5261 USDC |
0.5202 USDC |