Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-05 |
0.4059 USDC |
25.5000 XRP |
0.4110 USDC |
0.4010 USDC |
0.4110 USDC |
0.4010 USDC |
| 2023-02-04 |
0.4142 USDC |
89.6000 XRP |
0.4150 USDC |
0.4089 USDC |
0.4151 USDC |
0.4089 USDC |
| 2023-02-03 |
0.4077 USDC |
135.4000 XRP |
0.4073 USDC |
0.4073 USDC |
0.4128 USDC |
0.4122 USDC |
| 2023-02-02 |
0.4119 USDC |
6.6000 XRP |
0.4145 USDC |
0.4094 USDC |
0.4145 USDC |
0.4094 USDC |
| 2023-02-01 |
0.4059 USDC |
118.6000 XRP |
0.4023 USDC |
0.4023 USDC |
0.4106 USDC |
0.4088 USDC |
| 2023-01-31 |
0.3996 USDC |
12.8000 XRP |
0.3888 USDC |
0.3888 USDC |
0.4034 USDC |
0.4028 USDC |
| 2023-01-30 |
0.3994 USDC |
176.1000 XRP |
0.3990 USDC |
0.3892 USDC |
0.4020 USDC |
0.3895 USDC |
| 2023-01-28 |
0.4067 USDC |
58.7000 XRP |
0.4141 USDC |
0.4063 USDC |
0.4141 USDC |
0.4063 USDC |
| 2023-01-27 |
0.4067 USDC |
5.8000 XRP |
0.4021 USDC |
0.4021 USDC |
0.4124 USDC |
0.4124 USDC |
| 2023-01-26 |
0.4129 USDC |
206.0000 XRP |
0.4112 USDC |
0.4094 USDC |
0.4143 USDC |
0.4122 USDC |
| 2023-01-25 |
0.4045 USDC |
46.7000 XRP |
0.3984 USDC |
0.3977 USDC |
0.4192 USDC |
0.4192 USDC |
| 2023-01-24 |
0.4113 USDC |
60.1000 XRP |
0.4213 USDC |
0.4057 USDC |
0.4240 USDC |
0.4057 USDC |
| 2023-01-23 |
0.4180 USDC |
112.4000 XRP |
0.4026 USDC |
0.4026 USDC |
0.4309 USDC |
0.4255 USDC |
| 2023-01-22 |
0.4036 USDC |
24.0000 XRP |
0.4044 USDC |
0.4021 USDC |
0.4052 USDC |
0.4023 USDC |
| 2023-01-21 |
0.4049 USDC |
348.0000 XRP |
0.4096 USDC |
0.3983 USDC |
0.4108 USDC |
0.4044 USDC |
| 2023-01-20 |
0.3900 USDC |
423.6000 XRP |
0.3919 USDC |
0.3878 USDC |
0.4120 USDC |
0.4114 USDC |
| 2023-01-19 |
0.3857 USDC |
2,039.4000 XRP |
0.3803 USDC |
0.3767 USDC |
0.3952 USDC |
0.3944 USDC |
| 2023-01-18 |
0.3806 USDC |
714.4000 XRP |
0.3881 USDC |
0.3688 USDC |
0.3925 USDC |
0.3793 USDC |
| 2023-01-17 |
0.3881 USDC |
397.4000 XRP |
0.3878 USDC |
0.3810 USDC |
0.3944 USDC |
0.3897 USDC |