Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-13 |
0.3685 USDC |
1,179.9000 XRP |
0.3764 USDC |
0.3656 USDC |
0.3764 USDC |
0.3757 USDC |
| 2023-03-12 |
0.3779 USDC |
1,883.6000 XRP |
0.3808 USDC |
0.3717 USDC |
0.3815 USDC |
0.3789 USDC |
| 2023-03-11 |
0.3795 USDC |
468,715.7000 XRP |
0.3715 USDC |
0.3714 USDC |
0.4100 USDC |
0.3940 USDC |
| 2023-03-10 |
0.3646 USDC |
32.8000 XRP |
0.3646 USDC |
0.3646 USDC |
0.3646 USDC |
0.3646 USDC |
| 2023-03-09 |
0.3828 USDC |
115.9000 XRP |
0.3947 USDC |
0.3682 USDC |
0.3947 USDC |
0.3682 USDC |
| 2023-03-08 |
0.3758 USDC |
2,782.0000 XRP |
0.3804 USDC |
0.3726 USDC |
0.3845 USDC |
0.3845 USDC |
| 2023-03-07 |
0.3810 USDC |
365.6000 XRP |
0.3830 USDC |
0.3786 USDC |
0.3838 USDC |
0.3803 USDC |
| 2023-03-03 |
0.3551 USDC |
12,937.4000 XRP |
0.3708 USDC |
0.3543 USDC |
0.3708 USDC |
0.3677 USDC |
| 2023-03-02 |
0.3775 USDC |
183.1000 XRP |
0.3782 USDC |
0.3751 USDC |
0.3807 USDC |
0.3807 USDC |
| 2023-03-01 |
0.3819 USDC |
35.8000 XRP |
0.3819 USDC |
0.3819 USDC |
0.3819 USDC |
0.3819 USDC |
| 2023-02-28 |
0.3791 USDC |
36.2000 XRP |
0.3791 USDC |
0.3791 USDC |
0.3791 USDC |
0.3791 USDC |
| 2023-02-26 |
0.3781 USDC |
80.3000 XRP |
0.3779 USDC |
0.3779 USDC |
0.3782 USDC |
0.3781 USDC |
| 2023-02-25 |
0.3709 USDC |
3.0000 XRP |
0.3709 USDC |
0.3709 USDC |
0.3709 USDC |
0.3709 USDC |
| 2023-02-24 |
0.3882 USDC |
105.5000 XRP |
0.3885 USDC |
0.3770 USDC |
0.3885 USDC |
0.3770 USDC |
| 2023-02-23 |
0.3918 USDC |
306.3000 XRP |
0.3930 USDC |
0.3875 USDC |
0.3953 USDC |
0.3875 USDC |
| 2023-02-22 |
0.3941 USDC |
209.9000 XRP |
0.3903 USDC |
0.3903 USDC |
0.3966 USDC |
0.3966 USDC |
| 2023-02-21 |
0.3957 USDC |
21.4000 XRP |
0.3985 USDC |
0.3915 USDC |
0.3992 USDC |
0.3915 USDC |
| 2023-02-20 |
0.3961 USDC |
114.1000 XRP |
0.3809 USDC |
0.3782 USDC |
0.4032 USDC |
0.3979 USDC |
| 2023-02-19 |
0.3899 USDC |
50.0000 XRP |
0.3900 USDC |
0.3883 USDC |
0.3902 USDC |
0.3899 USDC |
| 2023-02-18 |
0.3942 USDC |
1,008.8000 XRP |
0.3954 USDC |
0.3920 USDC |
0.3960 USDC |
0.3940 USDC |
| 2023-02-17 |
0.3883 USDC |
261.9000 XRP |
0.3877 USDC |
0.3877 USDC |
0.3884 USDC |
0.3884 USDC |
| 2023-02-16 |
0.3979 USDC |
0.2000 XRP |
0.3979 USDC |
0.3979 USDC |
0.3979 USDC |
0.3979 USDC |
| 2023-02-15 |
0.3864 USDC |
160.2000 XRP |
0.3822 USDC |
0.3822 USDC |
0.4016 USDC |
0.4016 USDC |
| 2023-02-14 |
0.3696 USDC |
2,868.4000 XRP |
0.3681 USDC |
0.3652 USDC |
0.3793 USDC |
0.3793 USDC |
| 2023-02-13 |
0.3711 USDC |
163.2000 XRP |
0.3743 USDC |
0.3665 USDC |
0.3743 USDC |
0.3721 USDC |
| 2023-02-12 |
0.3829 USDC |
528.8000 XRP |
0.3829 USDC |
0.3730 USDC |
0.3829 USDC |
0.3730 USDC |
| 2023-02-10 |
0.3814 USDC |
23.7000 XRP |
0.3788 USDC |
0.3788 USDC |
0.3831 USDC |
0.3831 USDC |
| 2023-02-09 |
0.3832 USDC |
74.8000 XRP |
0.3896 USDC |
0.3738 USDC |
0.3997 USDC |
0.3745 USDC |
| 2023-02-08 |
0.4012 USDC |
1,107.9000 XRP |
0.4007 USDC |
0.3997 USDC |
0.4013 USDC |
0.4013 USDC |
| 2023-02-07 |
0.3950 USDC |
10.1000 XRP |
0.3943 USDC |
0.3943 USDC |
0.3952 USDC |
0.3952 USDC |
| 2023-02-06 |
0.4020 USDC |
49.2000 XRP |
0.3993 USDC |
0.3993 USDC |
0.4035 USDC |
0.4016 USDC |