Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.5735 USDC |
1,032.0000 XRP |
0.5684 USDC |
0.5637 USDC |
0.5830 USDC |
0.5798 USDC |
| 2024-08-12 |
0.5701 USDC |
2,537.5000 XRP |
0.5523 USDC |
0.5523 USDC |
0.5787 USDC |
0.5651 USDC |
| 2024-08-11 |
0.5793 USDC |
894.6000 XRP |
0.5867 USDC |
0.5544 USDC |
0.5933 USDC |
0.5544 USDC |
| 2024-08-10 |
0.5925 USDC |
1,080.5000 XRP |
0.5805 USDC |
0.5784 USDC |
0.6020 USDC |
0.5926 USDC |
| 2024-08-09 |
0.5944 USDC |
3,172.2000 XRP |
0.6181 USDC |
0.5685 USDC |
0.6246 USDC |
0.5785 USDC |
| 2024-08-08 |
0.6201 USDC |
13,497.7000 XRP |
0.5984 USDC |
0.5791 USDC |
0.6406 USDC |
0.6107 USDC |
| 2024-08-07 |
0.5659 USDC |
10,593.2000 XRP |
0.5057 USDC |
0.4955 USDC |
0.6418 USDC |
0.6146 USDC |
| 2024-08-06 |
0.5126 USDC |
1,877.5000 XRP |
0.4884 USDC |
0.4881 USDC |
0.5186 USDC |
0.5146 USDC |
| 2024-08-05 |
0.4555 USDC |
3,299.1000 XRP |
0.5222 USDC |
0.4324 USDC |
0.5249 USDC |
0.4915 USDC |
| 2024-08-04 |
0.5378 USDC |
2,136.5000 XRP |
0.5547 USDC |
0.5155 USDC |
0.5575 USDC |
0.5285 USDC |
| 2024-08-03 |
0.5656 USDC |
583.3000 XRP |
0.5620 USDC |
0.5433 USDC |
0.5768 USDC |
0.5684 USDC |
| 2024-08-02 |
0.5695 USDC |
5,541.8000 XRP |
0.5945 USDC |
0.5464 USDC |
0.5945 USDC |
0.5658 USDC |
| 2024-08-01 |
0.6067 USDC |
3,000.2000 XRP |
0.6257 USDC |
0.5686 USDC |
0.6297 USDC |
0.5959 USDC |
| 2024-07-31 |
0.6436 USDC |
5,930.8000 XRP |
0.6266 USDC |
0.6256 USDC |
0.6577 USDC |
0.6403 USDC |
| 2024-07-30 |
0.6233 USDC |
3,602.8000 XRP |
0.6011 USDC |
0.5964 USDC |
0.6359 USDC |
0.6273 USDC |
| 2024-07-29 |
0.6045 USDC |
817.6000 XRP |
0.6029 USDC |
0.5945 USDC |
0.6115 USDC |
0.6044 USDC |
| 2024-07-28 |
0.6062 USDC |
2,921.6000 XRP |
0.5944 USDC |
0.5914 USDC |
0.6141 USDC |
0.6001 USDC |
| 2024-07-27 |
0.5987 USDC |
601.4000 XRP |
0.6024 USDC |
0.5908 USDC |
0.6079 USDC |
0.5946 USDC |
| 2024-07-26 |
0.6000 USDC |
2,262.0000 XRP |
0.5983 USDC |
0.5876 USDC |
0.6086 USDC |
0.6030 USDC |
| 2024-07-25 |
0.6001 USDC |
3,830.2000 XRP |
0.6201 USDC |
0.5860 USDC |
0.6253 USDC |
0.5919 USDC |
| 2024-07-24 |
0.6148 USDC |
1,208.8000 XRP |
0.5971 USDC |
0.5923 USDC |
0.6323 USDC |
0.6231 USDC |
| 2024-07-23 |
0.5991 USDC |
4,654.5000 XRP |
0.6068 USDC |
0.5820 USDC |
0.6168 USDC |
0.5973 USDC |
| 2024-07-22 |
0.6081 USDC |
5,303.2000 XRP |
0.5976 USDC |
0.5872 USDC |
0.6229 USDC |
0.6031 USDC |
| 2024-07-21 |
0.5849 USDC |
2,880.8000 XRP |
0.5941 USDC |
0.5740 USDC |
0.6052 USDC |
0.5962 USDC |
| 2024-07-20 |
0.5929 USDC |
4,477.2000 XRP |
0.5731 USDC |
0.5718 USDC |
0.6044 USDC |
0.5924 USDC |
| 2024-07-19 |
0.5562 USDC |
2,167.4000 XRP |
0.5646 USDC |
0.5413 USDC |
0.5862 USDC |
0.5793 USDC |
| 2024-07-18 |
0.5831 USDC |
4,157.9000 XRP |
0.6307 USDC |
0.5587 USDC |
0.6349 USDC |
0.5722 USDC |
| 2024-07-17 |
0.6116 USDC |
6,115.5000 XRP |
0.5799 USDC |
0.5799 USDC |
0.6340 USDC |
0.6213 USDC |
| 2024-07-16 |
0.5663 USDC |
6,908.9000 XRP |
0.5392 USDC |
0.5333 USDC |
0.5940 USDC |
0.5831 USDC |
| 2024-07-15 |
0.5302 USDC |
694.3000 XRP |
0.5218 USDC |
0.5218 USDC |
0.5386 USDC |
0.5351 USDC |
| 2024-07-14 |
0.5271 USDC |
765.8000 XRP |
0.5256 USDC |
0.5142 USDC |
0.5401 USDC |
0.5344 USDC |
| 2024-07-13 |
0.5136 USDC |
989.7000 XRP |
0.4758 USDC |
0.4742 USDC |
0.5424 USDC |
0.5396 USDC |
| 2024-07-12 |
0.4639 USDC |
739.8000 XRP |
0.4492 USDC |
0.4461 USDC |
0.4774 USDC |
0.4717 USDC |
| 2024-07-11 |
0.4478 USDC |
624.7000 XRP |
0.4387 USDC |
0.4375 USDC |
0.4537 USDC |
0.4471 USDC |
| 2024-07-10 |
0.4366 USDC |
241.5000 XRP |
0.4357 USDC |
0.4314 USDC |
0.4422 USDC |
0.4359 USDC |
| 2024-07-09 |
0.4333 USDC |
256.7000 XRP |
0.4309 USDC |
0.4283 USDC |
0.4375 USDC |
0.4313 USDC |
| 2024-07-08 |
0.4280 USDC |
2,458.7000 XRP |
0.4184 USDC |
0.4038 USDC |
0.4421 USDC |
0.4259 USDC |
| 2024-07-07 |
0.4318 USDC |
598.7000 XRP |
0.4476 USDC |
0.4206 USDC |
0.4484 USDC |
0.4232 USDC |
| 2024-07-06 |
0.4325 USDC |
226.1000 XRP |
0.4276 USDC |
0.4241 USDC |
0.4381 USDC |
0.4381 USDC |
| 2024-07-05 |
0.4095 USDC |
1,458.8000 XRP |
0.4322 USDC |
0.3880 USDC |
0.4322 USDC |
0.4262 USDC |
| 2024-07-04 |
0.4496 USDC |
1,550.1000 XRP |
0.4686 USDC |
0.4367 USDC |
0.4691 USDC |
0.4425 USDC |
| 2024-07-03 |
0.4716 USDC |
6,702.9000 XRP |
0.4851 USDC |
0.4615 USDC |
0.4853 USDC |
0.4635 USDC |
| 2024-07-02 |
0.4823 USDC |
217.8000 XRP |
0.4763 USDC |
0.4757 USDC |
0.4878 USDC |
0.4832 USDC |
| 2024-07-01 |
0.4787 USDC |
178.5000 XRP |
0.4750 USDC |
0.4750 USDC |
0.4839 USDC |
0.4780 USDC |
| 2024-06-30 |
0.4714 USDC |
166.4000 XRP |
0.4701 USDC |
0.4701 USDC |
0.4742 USDC |
0.4716 USDC |
| 2024-06-29 |
0.4739 USDC |
109.2000 XRP |
0.4713 USDC |
0.4713 USDC |
0.4757 USDC |
0.4736 USDC |
| 2024-06-28 |
0.4774 USDC |
2,129.0000 XRP |
0.4751 USDC |
0.4710 USDC |
0.4802 USDC |
0.4710 USDC |
| 2024-06-27 |
0.4668 USDC |
1,347.4000 XRP |
0.4697 USDC |
0.4661 USDC |
0.4763 USDC |
0.4723 USDC |
| 2024-06-26 |
0.4720 USDC |
1,485.4000 XRP |
0.4755 USDC |
0.4688 USDC |
0.4777 USDC |
0.4710 USDC |
| 2024-06-25 |
0.4747 USDC |
4,898.1000 XRP |
0.4735 USDC |
0.4729 USDC |
0.4796 USDC |
0.4749 USDC |