Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.4956 USDC |
3,249.0000 XRP |
0.4957 USDC |
0.4763 USDC |
0.5018 USDC |
0.4923 USDC |
| 2024-04-15 |
0.5069 USDC |
4,722.3000 XRP |
0.5039 USDC |
0.4817 USDC |
0.5191 USDC |
0.4923 USDC |
| 2024-04-14 |
0.4856 USDC |
2,590.8000 XRP |
0.4792 USDC |
0.4644 USDC |
0.4982 USDC |
0.4893 USDC |
| 2024-04-13 |
0.4476 USDC |
14,193.5000 XRP |
0.5468 USDC |
0.4144 USDC |
0.5487 USDC |
0.4484 USDC |
| 2024-04-12 |
0.5774 USDC |
5,285.5000 XRP |
0.6073 USDC |
0.4994 USDC |
0.6157 USDC |
0.5430 USDC |
| 2024-04-11 |
0.6159 USDC |
1,357.6000 XRP |
0.6165 USDC |
0.6033 USDC |
0.6211 USDC |
0.6104 USDC |
| 2024-04-10 |
0.6100 USDC |
3,033.2000 XRP |
0.6113 USDC |
0.5934 USDC |
0.6195 USDC |
0.6157 USDC |
| 2024-04-09 |
0.6235 USDC |
983.5000 XRP |
0.6143 USDC |
0.6019 USDC |
0.6421 USDC |
0.6224 USDC |
| 2024-04-08 |
0.6084 USDC |
1,038.0000 XRP |
0.5943 USDC |
0.5893 USDC |
0.6260 USDC |
0.6168 USDC |
| 2024-04-07 |
0.5984 USDC |
154.3000 XRP |
0.5932 USDC |
0.5932 USDC |
0.6023 USDC |
0.5954 USDC |
| 2024-04-06 |
0.5902 USDC |
762.1000 XRP |
0.5859 USDC |
0.5859 USDC |
0.5964 USDC |
0.5910 USDC |
| 2024-04-05 |
0.5823 USDC |
883.5000 XRP |
0.5933 USDC |
0.5696 USDC |
0.5940 USDC |
0.5875 USDC |
| 2024-04-04 |
0.5852 USDC |
2,019.4000 XRP |
0.5668 USDC |
0.5639 USDC |
0.6165 USDC |
0.5860 USDC |
| 2024-04-03 |
0.5847 USDC |
1,181.7000 XRP |
0.5871 USDC |
0.5692 USDC |
0.5925 USDC |
0.5699 USDC |
| 2024-04-02 |
0.5948 USDC |
2,254.5000 XRP |
0.6096 USDC |
0.5795 USDC |
0.6183 USDC |
0.5890 USDC |
| 2024-04-01 |
0.6041 USDC |
4,862.3000 XRP |
0.6289 USDC |
0.5974 USDC |
0.6329 USDC |
0.6116 USDC |
| 2024-03-31 |
0.6268 USDC |
415.7000 XRP |
0.6214 USDC |
0.6209 USDC |
0.6289 USDC |
0.6284 USDC |
| 2024-03-30 |
0.6274 USDC |
339.9000 XRP |
0.6292 USDC |
0.6238 USDC |
0.6317 USDC |
0.6269 USDC |
| 2024-03-29 |
0.6220 USDC |
1,739.1000 XRP |
0.6224 USDC |
0.6100 USDC |
0.6447 USDC |
0.6296 USDC |
| 2024-03-28 |
0.6200 USDC |
3,693.6000 XRP |
0.6111 USDC |
0.6037 USDC |
0.6366 USDC |
0.6287 USDC |
| 2024-03-27 |
0.6193 USDC |
1,712.4000 XRP |
0.6310 USDC |
0.6083 USDC |
0.6310 USDC |
0.6144 USDC |
| 2024-03-26 |
0.6368 USDC |
1,595.2000 XRP |
0.6409 USDC |
0.6261 USDC |
0.6525 USDC |
0.6317 USDC |
| 2024-03-25 |
0.6367 USDC |
2,193.8000 XRP |
0.6325 USDC |
0.6276 USDC |
0.6601 USDC |
0.6451 USDC |
| 2024-03-24 |
0.6303 USDC |
3,281.7000 XRP |
0.6187 USDC |
0.6142 USDC |
0.6404 USDC |
0.6299 USDC |
| 2024-03-23 |
0.6227 USDC |
480.2000 XRP |
0.6113 USDC |
0.6082 USDC |
0.6326 USDC |
0.6298 USDC |
| 2024-03-22 |
0.6232 USDC |
586.0000 XRP |
0.6417 USDC |
0.5990 USDC |
0.6447 USDC |
0.6084 USDC |
| 2024-03-21 |
0.6284 USDC |
2,443.3000 XRP |
0.6053 USDC |
0.5982 USDC |
0.6534 USDC |
0.6409 USDC |
| 2024-03-20 |
0.5921 USDC |
1,530.8000 XRP |
0.5825 USDC |
0.5696 USDC |
0.5983 USDC |
0.5956 USDC |
| 2024-03-19 |
0.5919 USDC |
1,815.0000 XRP |
0.6469 USDC |
0.5725 USDC |
0.6469 USDC |
0.5976 USDC |
| 2024-03-18 |
0.6138 USDC |
795.0000 XRP |
0.6166 USDC |
0.5981 USDC |
0.6269 USDC |
0.6033 USDC |
| 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 |