Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.5100 USDC |
5.7000 XRP |
0.5118 USDC |
0.5067 USDC |
0.5118 USDC |
0.5067 USDC |
| 2024-11-01 |
0.5154 USDC |
283.8000 XRP |
0.5083 USDC |
0.5037 USDC |
0.5226 USDC |
0.5097 USDC |
| 2024-10-31 |
0.5093 USDC |
88.8000 XRP |
0.5214 USDC |
0.5035 USDC |
0.5214 USDC |
0.5044 USDC |
| 2024-10-30 |
0.5226 USDC |
11.4000 XRP |
0.5251 USDC |
0.5210 USDC |
0.5251 USDC |
0.5225 USDC |
| 2024-10-29 |
0.5251 USDC |
61.7000 XRP |
0.5230 USDC |
0.5221 USDC |
0.5304 USDC |
0.5235 USDC |
| 2024-10-28 |
0.5173 USDC |
41.1000 XRP |
0.5120 USDC |
0.5120 USDC |
0.5207 USDC |
0.5135 USDC |
| 2024-10-27 |
0.5152 USDC |
9.9000 XRP |
0.5141 USDC |
0.5141 USDC |
0.5163 USDC |
0.5156 USDC |
| 2024-10-26 |
0.5063 USDC |
69.5000 XRP |
0.5012 USDC |
0.4999 USDC |
0.5139 USDC |
0.5130 USDC |
| 2024-10-25 |
0.5169 USDC |
78.3000 XRP |
0.5250 USDC |
0.5095 USDC |
0.5251 USDC |
0.5174 USDC |
| 2024-10-24 |
0.5284 USDC |
40.1000 XRP |
0.5275 USDC |
0.5260 USDC |
0.5322 USDC |
0.5322 USDC |
| 2024-10-23 |
0.5212 USDC |
146.9000 XRP |
0.5323 USDC |
0.5159 USDC |
0.5323 USDC |
0.5159 USDC |
| 2024-10-22 |
0.5349 USDC |
126.0000 XRP |
0.5404 USDC |
0.5292 USDC |
0.5486 USDC |
0.5353 USDC |
| 2024-10-21 |
0.5543 USDC |
998.7000 XRP |
0.5492 USDC |
0.5417 USDC |
0.5576 USDC |
0.5464 USDC |
| 2024-10-20 |
0.5432 USDC |
20.1000 XRP |
0.5414 USDC |
0.5386 USDC |
0.5479 USDC |
0.5479 USDC |
| 2024-10-19 |
0.5428 USDC |
7.2000 XRP |
0.5441 USDC |
0.5413 USDC |
0.5441 USDC |
0.5418 USDC |
| 2024-10-18 |
0.5457 USDC |
65.9000 XRP |
0.5449 USDC |
0.5400 USDC |
0.5512 USDC |
0.5449 USDC |
| 2024-10-17 |
0.5546 USDC |
1,663.8000 XRP |
0.5486 USDC |
0.5429 USDC |
0.5659 USDC |
0.5471 USDC |
| 2024-10-16 |
0.5451 USDC |
1,267.8000 XRP |
0.5417 USDC |
0.5377 USDC |
0.5519 USDC |
0.5493 USDC |
| 2024-10-15 |
0.5458 USDC |
1,590.9000 XRP |
0.5473 USDC |
0.5325 USDC |
0.5553 USDC |
0.5395 USDC |
| 2024-10-14 |
0.5416 USDC |
1,667.3000 XRP |
0.5316 USDC |
0.5282 USDC |
0.5516 USDC |
0.5484 USDC |
| 2024-10-13 |
0.5313 USDC |
561.9000 XRP |
0.5385 USDC |
0.5254 USDC |
0.5393 USDC |
0.5265 USDC |
| 2024-10-12 |
0.5403 USDC |
630.8000 XRP |
0.5381 USDC |
0.5352 USDC |
0.5428 USDC |
0.5395 USDC |
| 2024-10-11 |
0.5363 USDC |
877.9000 XRP |
0.5296 USDC |
0.5296 USDC |
0.5415 USDC |
0.5405 USDC |
| 2024-10-10 |
0.5314 USDC |
1,640.3000 XRP |
0.5250 USDC |
0.5227 USDC |
0.5441 USDC |
0.5253 USDC |
| 2024-10-09 |
0.5301 USDC |
2,800.4000 XRP |
0.5308 USDC |
0.5257 USDC |
0.5336 USDC |
0.5313 USDC |
| 2024-10-08 |
0.5307 USDC |
1,486.5000 XRP |
0.5300 USDC |
0.5215 USDC |
0.5343 USDC |
0.5249 USDC |
| 2024-10-07 |
0.5399 USDC |
2,768.0000 XRP |
0.5334 USDC |
0.5308 USDC |
0.5457 USDC |
0.5374 USDC |
| 2024-10-06 |
0.5317 USDC |
1,118.6000 XRP |
0.5284 USDC |
0.5283 USDC |
0.5367 USDC |
0.5331 USDC |
| 2024-10-05 |
0.5320 USDC |
332.8000 XRP |
0.5338 USDC |
0.5270 USDC |
0.5351 USDC |
0.5319 USDC |
| 2024-10-04 |
0.5242 USDC |
1,291.3000 XRP |
0.5214 USDC |
0.5153 USDC |
0.5388 USDC |
0.5327 USDC |
| 2024-10-03 |
0.5197 USDC |
11,595.7000 XRP |
0.5361 USDC |
0.5088 USDC |
0.5438 USDC |
0.5158 USDC |
| 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 |