Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.6138 USDC |
606.6000 XRP |
0.6027 USDC |
0.5875 USDC |
0.6230 USDC |
0.6204 USDC |
| 2024-03-16 |
0.6221 USDC |
296.8000 XRP |
0.6375 USDC |
0.5993 USDC |
0.6469 USDC |
0.6085 USDC |
| 2024-03-15 |
0.6411 USDC |
2,618.8000 XRP |
0.6709 USDC |
0.5977 USDC |
0.6748 USDC |
0.6215 USDC |
| 2024-03-14 |
0.6780 USDC |
1,566.0000 XRP |
0.6869 USDC |
0.6420 USDC |
0.7060 USDC |
0.6584 USDC |
| 2024-03-13 |
0.6828 USDC |
1,266.2000 XRP |
0.6886 USDC |
0.6710 USDC |
0.7013 USDC |
0.6858 USDC |
| 2024-03-12 |
0.6860 USDC |
5,070.4000 XRP |
0.7226 USDC |
0.6620 USDC |
0.7312 USDC |
0.6864 USDC |
| 2024-03-11 |
0.6032 USDC |
807.4000 XRP |
0.6078 USDC |
0.5882 USDC |
0.6295 USDC |
0.6251 USDC |
| 2024-03-10 |
0.6139 USDC |
1,400.0000 XRP |
0.6223 USDC |
0.6063 USDC |
0.6271 USDC |
0.6063 USDC |
| 2024-03-09 |
0.6240 USDC |
348.2000 XRP |
0.6201 USDC |
0.6199 USDC |
0.6332 USDC |
0.6231 USDC |
| 2024-03-08 |
0.6255 USDC |
1,013.8000 XRP |
0.6301 USDC |
0.6060 USDC |
0.6347 USDC |
0.6232 USDC |
| 2024-03-07 |
0.6148 USDC |
4,217.0000 XRP |
0.6079 USDC |
0.6079 USDC |
0.6289 USDC |
0.6269 USDC |
| 2024-03-06 |
0.6021 USDC |
740.4000 XRP |
0.5905 USDC |
0.5764 USDC |
0.6229 USDC |
0.6105 USDC |
| 2024-03-05 |
0.6229 USDC |
3,345.9000 XRP |
0.6492 USDC |
0.5630 USDC |
0.6694 USDC |
0.5845 USDC |
| 2024-03-04 |
0.6413 USDC |
4,465.9000 XRP |
0.6275 USDC |
0.6227 USDC |
0.6645 USDC |
0.6483 USDC |
| 2024-03-03 |
0.6255 USDC |
2,335.2000 XRP |
0.6380 USDC |
0.6011 USDC |
0.6407 USDC |
0.6257 USDC |
| 2024-03-02 |
0.6311 USDC |
1,176.7000 XRP |
0.6028 USDC |
0.6004 USDC |
0.6508 USDC |
0.6327 USDC |
| 2024-03-01 |
0.5917 USDC |
780.2000 XRP |
0.5871 USDC |
0.5835 USDC |
0.5974 USDC |
0.5948 USDC |
| 2024-02-29 |
0.5822 USDC |
16,930.9000 XRP |
0.5749 USDC |
0.5694 USDC |
0.6246 USDC |
0.6100 USDC |
| 2024-02-28 |
0.5574 USDC |
5,693.5000 XRP |
0.5903 USDC |
0.5274 USDC |
0.6049 USDC |
0.5638 USDC |
| 2024-02-27 |
0.5583 USDC |
618.3000 XRP |
0.5512 USDC |
0.5486 USDC |
0.5654 USDC |
0.5652 USDC |
| 2024-02-26 |
0.5301 USDC |
54,355.3000 XRP |
0.5423 USDC |
0.5292 USDC |
0.5524 USDC |
0.5505 USDC |
| 2024-02-25 |
0.5432 USDC |
3,616.1000 XRP |
0.5444 USDC |
0.5422 USDC |
0.5483 USDC |
0.5441 USDC |
| 2024-02-24 |
0.5418 USDC |
333.3000 XRP |
0.5345 USDC |
0.5318 USDC |
0.5454 USDC |
0.5440 USDC |
| 2024-02-23 |
0.5356 USDC |
258.6000 XRP |
0.5425 USDC |
0.5308 USDC |
0.5428 USDC |
0.5333 USDC |
| 2024-02-22 |
0.5448 USDC |
274.3000 XRP |
0.5482 USDC |
0.5369 USDC |
0.5507 USDC |
0.5437 USDC |
| 2024-02-21 |
0.5468 USDC |
320.9000 XRP |
0.5628 USDC |
0.5334 USDC |
0.5628 USDC |
0.5401 USDC |
| 2024-02-20 |
0.5658 USDC |
729.9000 XRP |
0.5635 USDC |
0.5499 USDC |
0.5743 USDC |
0.5529 USDC |
| 2024-02-19 |
0.5611 USDC |
1,013.6000 XRP |
0.5590 USDC |
0.5549 USDC |
0.5674 USDC |
0.5624 USDC |
| 2024-02-18 |
0.5554 USDC |
296.1000 XRP |
0.5488 USDC |
0.5484 USDC |
0.5608 USDC |
0.5593 USDC |
| 2024-02-17 |
0.5535 USDC |
271.4000 XRP |
0.5643 USDC |
0.5403 USDC |
0.5651 USDC |
0.5501 USDC |
| 2024-02-16 |
0.5665 USDC |
565.2000 XRP |
0.5597 USDC |
0.5535 USDC |
0.5791 USDC |
0.5629 USDC |
| 2024-02-15 |
0.5488 USDC |
560.2000 XRP |
0.5391 USDC |
0.5389 USDC |
0.5593 USDC |
0.5488 USDC |
| 2024-02-14 |
0.5295 USDC |
7,253.7000 XRP |
0.5243 USDC |
0.5217 USDC |
0.5398 USDC |
0.5396 USDC |
| 2024-02-13 |
0.5267 USDC |
297.6000 XRP |
0.5330 USDC |
0.5171 USDC |
0.5333 USDC |
0.5251 USDC |
| 2024-02-12 |
0.5267 USDC |
345.1000 XRP |
0.5259 USDC |
0.5150 USDC |
0.5370 USDC |
0.5313 USDC |
| 2024-02-11 |
0.5292 USDC |
264.9000 XRP |
0.5231 USDC |
0.5220 USDC |
0.5360 USDC |
0.5283 USDC |
| 2024-02-10 |
0.5240 USDC |
130.2000 XRP |
0.5255 USDC |
0.5194 USDC |
0.5275 USDC |
0.5232 USDC |
| 2024-02-09 |
0.5211 USDC |
343.5000 XRP |
0.5145 USDC |
0.5144 USDC |
0.5246 USDC |
0.5236 USDC |
| 2024-02-08 |
0.5142 USDC |
278.1000 XRP |
0.5120 USDC |
0.5106 USDC |
0.5188 USDC |
0.5172 USDC |
| 2024-02-07 |
0.5041 USDC |
388.1000 XRP |
0.5042 USDC |
0.4996 USDC |
0.5093 USDC |
0.5076 USDC |
| 2024-02-06 |
0.5020 USDC |
249.4000 XRP |
0.5055 USDC |
0.4984 USDC |
0.5066 USDC |
0.5034 USDC |
| 2024-02-05 |
0.5045 USDC |
307.9000 XRP |
0.5036 USDC |
0.4971 USDC |
0.5134 USDC |
0.5065 USDC |
| 2024-02-04 |
0.5130 USDC |
223.7000 XRP |
0.5186 USDC |
0.5078 USDC |
0.5186 USDC |
0.5078 USDC |
| 2024-02-03 |
0.5152 USDC |
305.5000 XRP |
0.5094 USDC |
0.5058 USDC |
0.5256 USDC |
0.5187 USDC |
| 2024-02-02 |
0.5031 USDC |
640.4000 XRP |
0.5049 USDC |
0.4991 USDC |
0.5068 USDC |
0.5012 USDC |
| 2024-02-01 |
0.4929 USDC |
2,211.3000 XRP |
0.5008 USDC |
0.4899 USDC |
0.5074 USDC |
0.5074 USDC |
| 2024-01-31 |
0.5062 USDC |
740.8000 XRP |
0.5099 USDC |
0.4871 USDC |
0.5139 USDC |
0.5081 USDC |
| 2024-01-30 |
0.5308 USDC |
87.1000 XRP |
0.5317 USDC |
0.5251 USDC |
0.5340 USDC |
0.5289 USDC |
| 2024-01-29 |
0.5280 USDC |
118.1000 XRP |
0.5253 USDC |
0.5205 USDC |
0.5376 USDC |
0.5363 USDC |
| 2024-01-28 |
0.5303 USDC |
27.6000 XRP |
0.5296 USDC |
0.5292 USDC |
0.5337 USDC |
0.5301 USDC |