Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.4720 USDC |
536.5000 XRP |
0.4756 USDC |
0.4664 USDC |
0.4813 USDC |
0.4711 USDC |
| 2024-06-23 |
0.4853 USDC |
1,448.3000 XRP |
0.4858 USDC |
0.4806 USDC |
0.4858 USDC |
0.4819 USDC |
| 2024-06-22 |
0.4869 USDC |
206.0000 XRP |
0.4889 USDC |
0.4840 USDC |
0.4892 USDC |
0.4853 USDC |
| 2024-06-21 |
0.4878 USDC |
4,018.2000 XRP |
0.4886 USDC |
0.4798 USDC |
0.4939 USDC |
0.4871 USDC |
| 2024-06-20 |
0.4979 USDC |
2,650.3000 XRP |
0.4919 USDC |
0.4919 USDC |
0.5015 USDC |
0.4941 USDC |
| 2024-06-19 |
0.4924 USDC |
6,338.4000 XRP |
0.4898 USDC |
0.4869 USDC |
0.4991 USDC |
0.4958 USDC |
| 2024-06-18 |
0.4887 USDC |
6,446.5000 XRP |
0.5045 USDC |
0.4726 USDC |
0.5091 USDC |
0.4902 USDC |
| 2024-06-17 |
0.5084 USDC |
2,452.2000 XRP |
0.4887 USDC |
0.4846 USDC |
0.5196 USDC |
0.5145 USDC |
| 2024-06-16 |
0.4958 USDC |
1,353.5000 XRP |
0.4890 USDC |
0.4878 USDC |
0.4965 USDC |
0.4885 USDC |
| 2024-06-15 |
0.4849 USDC |
197.2000 XRP |
0.4752 USDC |
0.4743 USDC |
0.5026 USDC |
0.4933 USDC |
| 2024-06-14 |
0.4772 USDC |
2,971.3000 XRP |
0.4766 USDC |
0.4633 USDC |
0.4803 USDC |
0.4720 USDC |
| 2024-06-13 |
0.4875 USDC |
1,425.9000 XRP |
0.4907 USDC |
0.4759 USDC |
0.4909 USDC |
0.4759 USDC |
| 2024-06-12 |
0.4864 USDC |
966.8000 XRP |
0.4802 USDC |
0.4743 USDC |
0.4974 USDC |
0.4907 USDC |
| 2024-06-11 |
0.4828 USDC |
2,604.7000 XRP |
0.4879 USDC |
0.4716 USDC |
0.4903 USDC |
0.4804 USDC |
| 2024-06-10 |
0.4975 USDC |
518.4000 XRP |
0.4996 USDC |
0.4941 USDC |
0.5038 USDC |
0.4963 USDC |
| 2024-06-09 |
0.4935 USDC |
98.0000 XRP |
0.4937 USDC |
0.4911 USDC |
0.4992 USDC |
0.4992 USDC |
| 2024-06-08 |
0.4960 USDC |
537.8000 XRP |
0.4976 USDC |
0.4910 USDC |
0.5004 USDC |
0.4932 USDC |
| 2024-06-07 |
0.5229 USDC |
2,651.3000 XRP |
0.5209 USDC |
0.5197 USDC |
0.5276 USDC |
0.5250 USDC |
| 2024-06-06 |
0.5247 USDC |
12,188.9000 XRP |
0.5253 USDC |
0.5197 USDC |
0.5276 USDC |
0.5198 USDC |
| 2024-06-05 |
0.5294 USDC |
2,958.4000 XRP |
0.5257 USDC |
0.5245 USDC |
0.5320 USDC |
0.5264 USDC |
| 2024-06-04 |
0.5225 USDC |
1,398.9000 XRP |
0.5186 USDC |
0.5183 USDC |
0.5301 USDC |
0.5247 USDC |
| 2024-06-03 |
0.5204 USDC |
1,662.4000 XRP |
0.5156 USDC |
0.5156 USDC |
0.5225 USDC |
0.5201 USDC |
| 2024-06-02 |
0.5140 USDC |
1,255.7000 XRP |
0.5183 USDC |
0.5088 USDC |
0.5186 USDC |
0.5147 USDC |
| 2024-06-01 |
0.5197 USDC |
252.7000 XRP |
0.5179 USDC |
0.5179 USDC |
0.5211 USDC |
0.5199 USDC |
| 2024-05-31 |
0.5173 USDC |
3,073.7000 XRP |
0.5197 USDC |
0.5120 USDC |
0.5249 USDC |
0.5130 USDC |
| 2024-05-30 |
0.5165 USDC |
6,818.0000 XRP |
0.5247 USDC |
0.5130 USDC |
0.5262 USDC |
0.5252 USDC |
| 2024-05-29 |
0.5252 USDC |
2,782.4000 XRP |
0.5249 USDC |
0.5218 USDC |
0.5313 USDC |
0.5251 USDC |
| 2024-05-28 |
0.5246 USDC |
7,843.0000 XRP |
0.5328 USDC |
0.5221 USDC |
0.5328 USDC |
0.5226 USDC |
| 2024-05-27 |
0.5280 USDC |
16,491.7000 XRP |
0.5280 USDC |
0.5234 USDC |
0.5399 USDC |
0.5351 USDC |
| 2024-05-26 |
0.5353 USDC |
1,584.1000 XRP |
0.5407 USDC |
0.5258 USDC |
0.5411 USDC |
0.5276 USDC |
| 2024-05-25 |
0.5352 USDC |
2,317.2000 XRP |
0.5347 USDC |
0.5333 USDC |
0.5425 USDC |
0.5403 USDC |
| 2024-05-24 |
0.5233 USDC |
25,355.6000 XRP |
0.5277 USDC |
0.5170 USDC |
0.5367 USDC |
0.5337 USDC |
| 2024-05-23 |
0.5245 USDC |
8,350.2000 XRP |
0.5268 USDC |
0.5163 USDC |
0.5464 USDC |
0.5191 USDC |
| 2024-05-22 |
0.5315 USDC |
23,348.9000 XRP |
0.5369 USDC |
0.5267 USDC |
0.5378 USDC |
0.5277 USDC |
| 2024-05-21 |
0.5404 USDC |
32,841.5000 XRP |
0.5378 USDC |
0.5332 USDC |
0.5566 USDC |
0.5355 USDC |
| 2024-05-20 |
0.5135 USDC |
4,508.4000 XRP |
0.5099 USDC |
0.5071 USDC |
0.5352 USDC |
0.5328 USDC |
| 2024-05-19 |
0.5136 USDC |
2,504.2000 XRP |
0.5208 USDC |
0.5080 USDC |
0.5222 USDC |
0.5080 USDC |
| 2024-05-18 |
0.5218 USDC |
11,904.7000 XRP |
0.5231 USDC |
0.5192 USDC |
0.5251 USDC |
0.5221 USDC |
| 2024-05-17 |
0.5256 USDC |
2,656.6000 XRP |
0.5157 USDC |
0.5149 USDC |
0.5290 USDC |
0.5231 USDC |
| 2024-05-16 |
0.5181 USDC |
2,650.1000 XRP |
0.5189 USDC |
0.5126 USDC |
0.5224 USDC |
0.5184 USDC |
| 2024-05-15 |
0.5067 USDC |
2,787.6000 XRP |
0.4988 USDC |
0.4970 USDC |
0.5196 USDC |
0.5183 USDC |
| 2024-05-14 |
0.5041 USDC |
850.3000 XRP |
0.5047 USDC |
0.4975 USDC |
0.5116 USDC |
0.5057 USDC |
| 2024-05-13 |
0.4992 USDC |
417.3000 XRP |
0.5012 USDC |
0.4869 USDC |
0.5112 USDC |
0.5041 USDC |
| 2024-05-12 |
0.5049 USDC |
325.3000 XRP |
0.5063 USDC |
0.4968 USDC |
0.5092 USDC |
0.4999 USDC |
| 2024-05-11 |
0.5049 USDC |
87.9000 XRP |
0.5039 USDC |
0.5018 USDC |
0.5067 USDC |
0.5064 USDC |
| 2024-05-10 |
0.5091 USDC |
249.5000 XRP |
0.5188 USDC |
0.4979 USDC |
0.5188 USDC |
0.5054 USDC |
| 2024-05-09 |
0.5203 USDC |
2,803.5000 XRP |
0.5175 USDC |
0.5090 USDC |
0.5231 USDC |
0.5212 USDC |
| 2024-05-08 |
0.5204 USDC |
1,488.6000 XRP |
0.5257 USDC |
0.5156 USDC |
0.5290 USDC |
0.5164 USDC |
| 2024-05-07 |
0.5349 USDC |
84.2000 XRP |
0.5429 USDC |
0.5314 USDC |
0.5429 USDC |
0.5382 USDC |
| 2024-05-06 |
0.5502 USDC |
21,600.1000 XRP |
0.5313 USDC |
0.5272 USDC |
0.5698 USDC |
0.5468 USDC |