Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.5736 USDC |
7,411.2000 XRP |
0.5952 USDC |
0.5272 USDC |
0.6063 USDC |
0.5447 USDC |
| 2024-10-01 |
0.6109 USDC |
3,754.8000 XRP |
0.6120 USDC |
0.5822 USDC |
0.6340 USDC |
0.6194 USDC |
| 2024-09-30 |
0.6326 USDC |
2,874.2000 XRP |
0.6410 USDC |
0.6153 USDC |
0.6538 USDC |
0.6153 USDC |
| 2024-09-29 |
0.6253 USDC |
7,128.1000 XRP |
0.6141 USDC |
0.6079 USDC |
0.6636 USDC |
0.6451 USDC |
| 2024-09-28 |
0.6119 USDC |
2,738.2000 XRP |
0.5912 USDC |
0.5867 USDC |
0.6241 USDC |
0.6233 USDC |
| 2024-09-27 |
0.5887 USDC |
871.4000 XRP |
0.5910 USDC |
0.5830 USDC |
0.5966 USDC |
0.5845 USDC |
| 2024-09-26 |
0.5837 USDC |
1,928.7000 XRP |
0.5829 USDC |
0.5758 USDC |
0.5951 USDC |
0.5912 USDC |
| 2024-09-25 |
0.5903 USDC |
445.0000 XRP |
0.5910 USDC |
0.5855 USDC |
0.5945 USDC |
0.5892 USDC |
| 2024-09-24 |
0.5888 USDC |
1,154.9000 XRP |
0.5849 USDC |
0.5815 USDC |
0.5920 USDC |
0.5919 USDC |
| 2024-09-23 |
0.5884 USDC |
513.2000 XRP |
0.5878 USDC |
0.5802 USDC |
0.5954 USDC |
0.5878 USDC |
| 2024-09-22 |
0.5930 USDC |
562.8000 XRP |
0.5956 USDC |
0.5851 USDC |
0.6050 USDC |
0.5911 USDC |
| 2024-09-21 |
0.5967 USDC |
512.8000 XRP |
0.5832 USDC |
0.5801 USDC |
0.6127 USDC |
0.6028 USDC |
| 2024-09-20 |
0.5851 USDC |
811.7000 XRP |
0.5879 USDC |
0.5772 USDC |
0.5924 USDC |
0.5864 USDC |
| 2024-09-19 |
0.5869 USDC |
1,369.5000 XRP |
0.5855 USDC |
0.5816 USDC |
0.5928 USDC |
0.5890 USDC |
| 2024-09-18 |
0.5767 USDC |
601.5000 XRP |
0.5832 USDC |
0.5628 USDC |
0.5832 USDC |
0.5789 USDC |
| 2024-09-17 |
0.5859 USDC |
561.1000 XRP |
0.5847 USDC |
0.5804 USDC |
0.5930 USDC |
0.5908 USDC |
| 2024-09-16 |
0.5796 USDC |
1,618.2000 XRP |
0.5707 USDC |
0.5603 USDC |
0.5911 USDC |
0.5835 USDC |
| 2024-09-15 |
0.5866 USDC |
609.8000 XRP |
0.5952 USDC |
0.5767 USDC |
0.5952 USDC |
0.5772 USDC |
| 2024-09-14 |
0.5806 USDC |
891.7000 XRP |
0.5729 USDC |
0.5710 USDC |
0.5918 USDC |
0.5872 USDC |
| 2024-09-13 |
0.5654 USDC |
1,017.0000 XRP |
0.5627 USDC |
0.5559 USDC |
0.5729 USDC |
0.5719 USDC |
| 2024-09-12 |
0.5494 USDC |
2,449.1000 XRP |
0.5350 USDC |
0.5339 USDC |
0.5873 USDC |
0.5624 USDC |
| 2024-09-11 |
0.5325 USDC |
1,991.5000 XRP |
0.5404 USDC |
0.5233 USDC |
0.5405 USDC |
0.5316 USDC |
| 2024-09-10 |
0.5377 USDC |
1,501.8000 XRP |
0.5351 USDC |
0.5343 USDC |
0.5426 USDC |
0.5409 USDC |
| 2024-09-09 |
0.5306 USDC |
52.3000 XRP |
0.5287 USDC |
0.5271 USDC |
0.5329 USDC |
0.5298 USDC |
| 2024-09-08 |
0.5273 USDC |
142.5000 XRP |
0.5268 USDC |
0.5222 USDC |
0.5311 USDC |
0.5233 USDC |
| 2024-09-07 |
0.5271 USDC |
117.8000 XRP |
0.5208 USDC |
0.5208 USDC |
0.5318 USDC |
0.5264 USDC |
| 2024-09-06 |
0.5260 USDC |
615.1000 XRP |
0.5445 USDC |
0.5033 USDC |
0.5464 USDC |
0.5199 USDC |
| 2024-09-05 |
0.5540 USDC |
1,373.9000 XRP |
0.5579 USDC |
0.5407 USDC |
0.5597 USDC |
0.5446 USDC |
| 2024-09-04 |
0.5562 USDC |
1,294.0000 XRP |
0.5571 USDC |
0.5340 USDC |
0.5645 USDC |
0.5571 USDC |
| 2024-09-03 |
0.5698 USDC |
1,542.6000 XRP |
0.5668 USDC |
0.5582 USDC |
0.5722 USDC |
0.5625 USDC |
| 2024-09-02 |
0.5549 USDC |
661.2000 XRP |
0.5470 USDC |
0.5451 USDC |
0.5683 USDC |
0.5679 USDC |
| 2024-09-01 |
0.5579 USDC |
543.3000 XRP |
0.5663 USDC |
0.5526 USDC |
0.5663 USDC |
0.5560 USDC |
| 2024-08-31 |
0.5677 USDC |
331.5000 XRP |
0.5663 USDC |
0.5645 USDC |
0.5720 USDC |
0.5645 USDC |
| 2024-08-30 |
0.5625 USDC |
1,273.9000 XRP |
0.5636 USDC |
0.5474 USDC |
0.5666 USDC |
0.5649 USDC |
| 2024-08-29 |
0.5734 USDC |
1,049.1000 XRP |
0.5692 USDC |
0.5683 USDC |
0.5760 USDC |
0.5711 USDC |
| 2024-08-28 |
0.5729 USDC |
483.3000 XRP |
0.5648 USDC |
0.5616 USDC |
0.5836 USDC |
0.5746 USDC |
| 2024-08-27 |
0.5916 USDC |
792.7000 XRP |
0.5886 USDC |
0.5847 USDC |
0.6002 USDC |
0.5929 USDC |
| 2024-08-26 |
0.5913 USDC |
984.4000 XRP |
0.6011 USDC |
0.5803 USDC |
0.6020 USDC |
0.5861 USDC |
| 2024-08-25 |
0.6046 USDC |
613.1000 XRP |
0.6128 USDC |
0.5962 USDC |
0.6133 USDC |
0.6008 USDC |
| 2024-08-24 |
0.6153 USDC |
1,234.5000 XRP |
0.6112 USDC |
0.6051 USDC |
0.6303 USDC |
0.6113 USDC |
| 2024-08-23 |
0.5988 USDC |
1,272.0000 XRP |
0.5975 USDC |
0.5920 USDC |
0.6095 USDC |
0.6093 USDC |
| 2024-08-22 |
0.5987 USDC |
1,697.8000 XRP |
0.6002 USDC |
0.5936 USDC |
0.6038 USDC |
0.5968 USDC |
| 2024-08-21 |
0.5966 USDC |
679.3000 XRP |
0.5946 USDC |
0.5862 USDC |
0.6057 USDC |
0.6002 USDC |
| 2024-08-20 |
0.6018 USDC |
2,150.1000 XRP |
0.5979 USDC |
0.5887 USDC |
0.6148 USDC |
0.5967 USDC |
| 2024-08-19 |
0.5969 USDC |
3,012.0000 XRP |
0.5627 USDC |
0.5620 USDC |
0.6076 USDC |
0.6066 USDC |
| 2024-08-18 |
0.5792 USDC |
1,837.9000 XRP |
0.5659 USDC |
0.5653 USDC |
0.5823 USDC |
0.5731 USDC |
| 2024-08-17 |
0.5652 USDC |
381.1000 XRP |
0.5637 USDC |
0.5615 USDC |
0.5706 USDC |
0.5648 USDC |
| 2024-08-16 |
0.5658 USDC |
1,585.9000 XRP |
0.5604 USDC |
0.5542 USDC |
0.5697 USDC |
0.5633 USDC |
| 2024-08-15 |
0.5652 USDC |
814.3000 XRP |
0.5691 USDC |
0.5511 USDC |
0.5740 USDC |
0.5606 USDC |
| 2024-08-14 |
0.5766 USDC |
1,894.2000 XRP |
0.5771 USDC |
0.5653 USDC |
0.5821 USDC |
0.5667 USDC |