Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |