Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-01 |
0.5113 USDC |
116.4000 XRP |
0.5346 USDC |
0.5002 USDC |
0.5346 USDC |
0.5073 USDC |
| 2023-03-31 |
0.5393 USDC |
58.9000 XRP |
0.5326 USDC |
0.5320 USDC |
0.5472 USDC |
0.5417 USDC |
| 2023-03-30 |
0.5403 USDC |
222.5000 XRP |
0.5419 USDC |
0.5274 USDC |
0.5568 USDC |
0.5348 USDC |
| 2023-03-29 |
0.5498 USDC |
386.0000 XRP |
0.5162 USDC |
0.5162 USDC |
0.5808 USDC |
0.5483 USDC |
| 2023-03-28 |
0.4951 USDC |
197.4000 XRP |
0.4785 USDC |
0.4704 USDC |
0.5255 USDC |
0.5198 USDC |
| 2023-03-27 |
0.4681 USDC |
125.8000 XRP |
0.4516 USDC |
0.4508 USDC |
0.4854 USDC |
0.4707 USDC |
| 2023-03-26 |
0.4550 USDC |
11.6000 XRP |
0.4604 USDC |
0.4465 USDC |
0.4617 USDC |
0.4465 USDC |
| 2023-03-25 |
0.4306 USDC |
1,059.2000 XRP |
0.4265 USDC |
0.4265 USDC |
0.4642 USDC |
0.4561 USDC |
| 2023-03-24 |
0.4247 USDC |
47.0000 XRP |
0.4315 USDC |
0.4193 USDC |
0.4346 USDC |
0.4221 USDC |
| 2023-03-23 |
0.4450 USDC |
184.9000 XRP |
0.4147 USDC |
0.4147 USDC |
0.4539 USDC |
0.4478 USDC |
| 2023-03-22 |
0.4531 USDC |
307.0000 XRP |
0.4739 USDC |
0.4340 USDC |
0.4739 USDC |
0.4396 USDC |
| 2023-03-21 |
0.4444 USDC |
1,316.8000 XRP |
0.3842 USDC |
0.3821 USDC |
0.4928 USDC |
0.4634 USDC |
| 2023-03-20 |
0.3863 USDC |
33.1000 XRP |
0.3859 USDC |
0.3841 USDC |
0.3876 USDC |
0.3841 USDC |
| 2023-03-19 |
0.3915 USDC |
161.5000 XRP |
0.3853 USDC |
0.3809 USDC |
0.4000 USDC |
0.3878 USDC |
| 2023-03-18 |
0.3792 USDC |
91.1000 XRP |
0.3858 USDC |
0.3709 USDC |
0.3897 USDC |
0.3747 USDC |
| 2023-03-17 |
0.3785 USDC |
7.5000 XRP |
0.3778 USDC |
0.3778 USDC |
0.3794 USDC |
0.3794 USDC |
| 2023-03-16 |
0.3656 USDC |
869.0000 XRP |
0.3631 USDC |
0.3631 USDC |
0.3671 USDC |
0.3652 USDC |
| 2023-03-15 |
0.3675 USDC |
9.5000 XRP |
0.3702 USDC |
0.3662 USDC |
0.3702 USDC |
0.3662 USDC |
| 2023-03-14 |
0.3762 USDC |
130.0000 XRP |
0.3727 USDC |
0.3727 USDC |
0.3894 USDC |
0.3759 USDC |