Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
0.5674 USDC |
437.3000 XRP |
0.5697 USDC |
0.5613 USDC |
0.5731 USDC |
0.5682 USDC |
| 2024-01-06 |
0.5665 USDC |
4,677.5000 XRP |
0.5750 USDC |
0.5590 USDC |
0.5750 USDC |
0.5695 USDC |
| 2024-01-05 |
0.5719 USDC |
378.4000 XRP |
0.5870 USDC |
0.5578 USDC |
0.5880 USDC |
0.5629 USDC |
| 2024-01-04 |
0.5807 USDC |
561.6000 XRP |
0.5816 USDC |
0.5707 USDC |
0.5880 USDC |
0.5836 USDC |
| 2024-01-03 |
0.5293 USDC |
14,183.3000 XRP |
0.6271 USDC |
0.4713 USDC |
0.6361 USDC |
0.5675 USDC |
| 2024-01-02 |
0.6339 USDC |
4,800.1000 XRP |
0.6322 USDC |
0.6225 USDC |
0.6400 USDC |
0.6261 USDC |
| 2024-01-01 |
0.6184 USDC |
262.1000 XRP |
0.6166 USDC |
0.6086 USDC |
0.6261 USDC |
0.6260 USDC |
| 2023-12-31 |
0.6231 USDC |
139.4000 XRP |
0.6210 USDC |
0.6189 USDC |
0.6271 USDC |
0.6218 USDC |
| 2023-12-30 |
0.6237 USDC |
405.2000 XRP |
0.6200 USDC |
0.6170 USDC |
0.6282 USDC |
0.6213 USDC |
| 2023-12-29 |
0.6310 USDC |
580.9000 XRP |
0.6290 USDC |
0.6175 USDC |
0.6357 USDC |
0.6233 USDC |
| 2023-12-28 |
0.6391 USDC |
407.0000 XRP |
0.6369 USDC |
0.6270 USDC |
0.6559 USDC |
0.6288 USDC |
| 2023-12-27 |
0.6245 USDC |
645.7000 XRP |
0.6211 USDC |
0.6135 USDC |
0.6405 USDC |
0.6372 USDC |
| 2023-12-26 |
0.6255 USDC |
2,484.0000 XRP |
0.6455 USDC |
0.6002 USDC |
0.6455 USDC |
0.6206 USDC |
| 2023-12-25 |
0.6336 USDC |
2,626.3000 XRP |
0.6134 USDC |
0.6099 USDC |
0.6475 USDC |
0.6385 USDC |
| 2023-12-24 |
0.6183 USDC |
375.7000 XRP |
0.6186 USDC |
0.6120 USDC |
0.6232 USDC |
0.6220 USDC |
| 2023-12-23 |
0.6169 USDC |
201.7000 XRP |
0.6242 USDC |
0.6130 USDC |
0.6242 USDC |
0.6176 USDC |
| 2023-12-22 |
0.6248 USDC |
2,191.8000 XRP |
0.6237 USDC |
0.6179 USDC |
0.6304 USDC |
0.6179 USDC |
| 2023-12-21 |
0.6164 USDC |
335.5000 XRP |
0.6162 USDC |
0.6117 USDC |
0.6212 USDC |
0.6211 USDC |
| 2023-12-20 |
0.6119 USDC |
926.9000 XRP |
0.6041 USDC |
0.6023 USDC |
0.6255 USDC |
0.6198 USDC |
| 2023-12-19 |
0.6073 USDC |
641.3000 XRP |
0.6115 USDC |
0.5973 USDC |
0.6121 USDC |
0.6063 USDC |
| 2023-12-18 |
0.5948 USDC |
1,391.2000 XRP |
0.6114 USDC |
0.5808 USDC |
0.6122 USDC |
0.5902 USDC |
| 2023-12-17 |
0.6178 USDC |
654.5000 XRP |
0.6204 USDC |
0.6129 USDC |
0.6220 USDC |
0.6186 USDC |
| 2023-12-16 |
0.6220 USDC |
121.0000 XRP |
0.6107 USDC |
0.6107 USDC |
0.6248 USDC |
0.6246 USDC |
| 2023-12-15 |
0.6330 USDC |
684.9000 XRP |
0.6345 USDC |
0.6171 USDC |
0.6345 USDC |
0.6202 USDC |
| 2023-12-14 |
0.6234 USDC |
412.2000 XRP |
0.6273 USDC |
0.6124 USDC |
0.6335 USDC |
0.6294 USDC |
| 2023-12-13 |
0.6061 USDC |
3,013.5000 XRP |
0.6173 USDC |
0.5958 USDC |
0.6176 USDC |
0.6148 USDC |
| 2023-12-12 |
0.6169 USDC |
1,369.4000 XRP |
0.6240 USDC |
0.6135 USDC |
0.6244 USDC |
0.6148 USDC |
| 2023-12-11 |
0.6166 USDC |
4,818.2000 XRP |
0.6621 USDC |
0.6023 USDC |
0.6621 USDC |
0.6171 USDC |
| 2023-12-10 |
0.6619 USDC |
454.6000 XRP |
0.6639 USDC |
0.6477 USDC |
0.6696 USDC |
0.6636 USDC |
| 2023-12-09 |
0.6790 USDC |
1,140.3000 XRP |
0.6728 USDC |
0.6649 USDC |
0.6980 USDC |
0.6681 USDC |
| 2023-12-08 |
0.6457 USDC |
1,667.9000 XRP |
0.6435 USDC |
0.6432 USDC |
0.6711 USDC |
0.6680 USDC |
| 2023-12-07 |
0.6337 USDC |
1,304.2000 XRP |
0.6381 USDC |
0.6239 USDC |
0.6495 USDC |
0.6411 USDC |
| 2023-12-06 |
0.6224 USDC |
2,922.1000 XRP |
0.6220 USDC |
0.6139 USDC |
0.6414 USDC |
0.6252 USDC |
| 2023-12-05 |
0.6191 USDC |
749.0000 XRP |
0.6242 USDC |
0.6086 USDC |
0.6289 USDC |
0.6207 USDC |
| 2023-12-04 |
0.5931 USDC |
5,493.4000 XRP |
0.6229 USDC |
0.5764 USDC |
0.6438 USDC |
0.6184 USDC |
| 2023-12-03 |
0.6241 USDC |
295.8000 XRP |
0.6207 USDC |
0.6188 USDC |
0.6329 USDC |
0.6260 USDC |
| 2023-12-02 |
0.6139 USDC |
264.4000 XRP |
0.6122 USDC |
0.6115 USDC |
0.6188 USDC |
0.6188 USDC |
| 2023-12-01 |
0.6105 USDC |
99.7000 XRP |
0.6093 USDC |
0.6078 USDC |
0.6127 USDC |
0.6102 USDC |
| 2023-11-30 |
0.6049 USDC |
305.7000 XRP |
0.6084 USDC |
0.5985 USDC |
0.6099 USDC |
0.6046 USDC |
| 2023-11-29 |
0.6104 USDC |
571.2000 XRP |
0.6109 USDC |
0.6045 USDC |
0.6171 USDC |
0.6072 USDC |
| 2023-11-28 |
0.6071 USDC |
1,597.1000 XRP |
0.6036 USDC |
0.5962 USDC |
0.6135 USDC |
0.6107 USDC |
| 2023-11-27 |
0.6054 USDC |
299.7000 XRP |
0.6167 USDC |
0.5964 USDC |
0.6171 USDC |
0.5992 USDC |
| 2023-11-26 |
0.6295 USDC |
2,818.8000 XRP |
0.6222 USDC |
0.6088 USDC |
0.6367 USDC |
0.6132 USDC |
| 2023-11-25 |
0.6201 USDC |
113.9000 XRP |
0.6199 USDC |
0.6163 USDC |
0.6223 USDC |
0.6206 USDC |
| 2023-11-24 |
0.6212 USDC |
299.0000 XRP |
0.6206 USDC |
0.6173 USDC |
0.6247 USDC |
0.6199 USDC |
| 2023-11-23 |
0.6173 USDC |
368.7000 XRP |
0.6137 USDC |
0.6070 USDC |
0.6229 USDC |
0.6181 USDC |
| 2023-11-22 |
0.5952 USDC |
340.9000 XRP |
0.5873 USDC |
0.5870 USDC |
0.6130 USDC |
0.6130 USDC |
| 2023-11-21 |
0.5995 USDC |
780.6000 XRP |
0.6137 USDC |
0.5807 USDC |
0.6178 USDC |
0.6008 USDC |
| 2023-11-20 |
0.6199 USDC |
396.6000 XRP |
0.6245 USDC |
0.6128 USDC |
0.6267 USDC |
0.6210 USDC |
| 2023-11-19 |
0.6190 USDC |
267.2000 XRP |
0.6084 USDC |
0.6036 USDC |
0.6248 USDC |
0.6193 USDC |