Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
0.5297 USDC |
174.1000 XRP |
0.5298 USDC |
0.5244 USDC |
0.5332 USDC |
0.5332 USDC |
| 2024-05-04 |
0.5366 USDC |
78.5000 XRP |
0.5326 USDC |
0.5291 USDC |
0.5403 USDC |
0.5356 USDC |
| 2024-05-03 |
0.5253 USDC |
1,199.9000 XRP |
0.5169 USDC |
0.5148 USDC |
0.5365 USDC |
0.5323 USDC |
| 2024-05-02 |
0.5090 USDC |
1,460.3000 XRP |
0.5184 USDC |
0.5067 USDC |
0.5232 USDC |
0.5225 USDC |
| 2024-05-01 |
0.4998 USDC |
3,051.5000 XRP |
0.4991 USDC |
0.4787 USDC |
0.5205 USDC |
0.5157 USDC |
| 2024-04-30 |
0.4990 USDC |
3,945.7000 XRP |
0.5149 USDC |
0.4882 USDC |
0.5191 USDC |
0.4992 USDC |
| 2024-04-29 |
0.5068 USDC |
2,813.2000 XRP |
0.5096 USDC |
0.4990 USDC |
0.5169 USDC |
0.5156 USDC |
| 2024-04-28 |
0.5208 USDC |
138.8000 XRP |
0.5192 USDC |
0.5167 USDC |
0.5247 USDC |
0.5194 USDC |
| 2024-04-27 |
0.5170 USDC |
2,231.9000 XRP |
0.5237 USDC |
0.5092 USDC |
0.5237 USDC |
0.5171 USDC |
| 2024-04-26 |
0.5257 USDC |
4,037.9000 XRP |
0.5251 USDC |
0.5148 USDC |
0.5356 USDC |
0.5274 USDC |
| 2024-04-25 |
0.5273 USDC |
3,786.4000 XRP |
0.5282 USDC |
0.5139 USDC |
0.5321 USDC |
0.5314 USDC |
| 2024-04-24 |
0.5334 USDC |
2,997.2000 XRP |
0.5442 USDC |
0.5247 USDC |
0.5511 USDC |
0.5343 USDC |
| 2024-04-23 |
0.5468 USDC |
2,695.7000 XRP |
0.5564 USDC |
0.5423 USDC |
0.5575 USDC |
0.5515 USDC |
| 2024-04-22 |
0.5362 USDC |
3,716.6000 XRP |
0.5278 USDC |
0.5278 USDC |
0.5710 USDC |
0.5583 USDC |
| 2024-04-21 |
0.5280 USDC |
132.8000 XRP |
0.5248 USDC |
0.5189 USDC |
0.5366 USDC |
0.5260 USDC |
| 2024-04-20 |
0.5161 USDC |
2,920.4000 XRP |
0.5048 USDC |
0.5019 USDC |
0.5298 USDC |
0.5279 USDC |
| 2024-04-19 |
0.4910 USDC |
3,801.1000 XRP |
0.4993 USDC |
0.4688 USDC |
0.5106 USDC |
0.5019 USDC |
| 2024-04-18 |
0.4954 USDC |
5,346.9000 XRP |
0.4964 USDC |
0.4861 USDC |
0.5057 USDC |
0.5028 USDC |
| 2024-04-17 |
0.4966 USDC |
3,608.9000 XRP |
0.4967 USDC |
0.4724 USDC |
0.5076 USDC |
0.5015 USDC |