Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
0.6050 USDC |
139.3000 XRP |
0.6124 USDC |
0.5916 USDC |
0.6147 USDC |
0.6138 USDC |
| 2023-11-17 |
0.6028 USDC |
522.5000 XRP |
0.6139 USDC |
0.5871 USDC |
0.6225 USDC |
0.6074 USDC |
| 2023-11-16 |
0.6337 USDC |
1,727.8000 XRP |
0.6468 USDC |
0.6052 USDC |
0.6523 USDC |
0.6148 USDC |
| 2023-11-15 |
0.6365 USDC |
343.9000 XRP |
0.6284 USDC |
0.6254 USDC |
0.6460 USDC |
0.6450 USDC |
| 2023-11-14 |
0.6339 USDC |
1,162.6000 XRP |
0.6718 USDC |
0.6011 USDC |
0.6718 USDC |
0.6272 USDC |
| 2023-11-13 |
0.6909 USDC |
6,796.8000 XRP |
0.6599 USDC |
0.6438 USDC |
0.7490 USDC |
0.6553 USDC |
| 2023-11-12 |
0.6591 USDC |
309.0000 XRP |
0.6634 USDC |
0.6487 USDC |
0.6709 USDC |
0.6610 USDC |
| 2023-11-11 |
0.6682 USDC |
569.5000 XRP |
0.6644 USDC |
0.6422 USDC |
0.6863 USDC |
0.6689 USDC |
| 2023-11-10 |
0.6565 USDC |
956.1000 XRP |
0.6661 USDC |
0.6410 USDC |
0.6703 USDC |
0.6610 USDC |
| 2023-11-09 |
0.6498 USDC |
5,682.6000 XRP |
0.6845 USDC |
0.6133 USDC |
0.7069 USDC |
0.6628 USDC |
| 2023-11-08 |
0.6902 USDC |
757.2000 XRP |
0.6859 USDC |
0.6736 USDC |
0.6977 USDC |
0.6892 USDC |
| 2023-11-07 |
0.6835 USDC |
7,905.9000 XRP |
0.7133 USDC |
0.6554 USDC |
0.7133 USDC |
0.6885 USDC |
| 2023-11-06 |
0.6971 USDC |
2,263.6000 XRP |
0.6616 USDC |
0.6596 USDC |
0.7312 USDC |
0.7146 USDC |
| 2023-11-05 |
0.6407 USDC |
1,334.1000 XRP |
0.6165 USDC |
0.6165 USDC |
0.6538 USDC |
0.6505 USDC |
| 2023-11-04 |
0.6129 USDC |
179.1000 XRP |
0.6102 USDC |
0.6093 USDC |
0.6165 USDC |
0.6123 USDC |
| 2023-11-03 |
0.6030 USDC |
380.7000 XRP |
0.6039 USDC |
0.5929 USDC |
0.6110 USDC |
0.6078 USDC |
| 2023-11-02 |
0.6114 USDC |
1,087.2000 XRP |
0.6068 USDC |
0.5903 USDC |
0.6245 USDC |
0.6035 USDC |
| 2023-11-01 |
0.6010 USDC |
847.5000 XRP |
0.5995 USDC |
0.5810 USDC |
0.6156 USDC |
0.6128 USDC |
| 2023-10-31 |
0.6039 USDC |
2,003.1000 XRP |
0.5773 USDC |
0.5650 USDC |
0.6192 USDC |
0.5960 USDC |
| 2023-10-30 |
0.5728 USDC |
770.1000 XRP |
0.5548 USDC |
0.5502 USDC |
0.5835 USDC |
0.5821 USDC |
| 2023-10-29 |
0.5508 USDC |
299.9000 XRP |
0.5446 USDC |
0.5415 USDC |
0.5609 USDC |
0.5568 USDC |
| 2023-10-28 |
0.5463 USDC |
75.6000 XRP |
0.5432 USDC |
0.5432 USDC |
0.5497 USDC |
0.5460 USDC |
| 2023-10-27 |
0.5483 USDC |
521.1000 XRP |
0.5535 USDC |
0.5385 USDC |
0.5585 USDC |
0.5433 USDC |
| 2023-10-26 |
0.5548 USDC |
2,674.7000 XRP |
0.5546 USDC |
0.5436 USDC |
0.5687 USDC |
0.5544 USDC |
| 2023-10-25 |
0.5538 USDC |
1,100.1000 XRP |
0.5582 USDC |
0.5414 USDC |
0.5635 USDC |
0.5548 USDC |
| 2023-10-24 |
0.5522 USDC |
4,652.0000 XRP |
0.5478 USDC |
0.5366 USDC |
0.5861 USDC |
0.5526 USDC |
| 2023-10-23 |
0.5303 USDC |
911.1000 XRP |
0.5224 USDC |
0.5222 USDC |
0.5379 USDC |
0.5345 USDC |
| 2023-10-22 |
0.5207 USDC |
251.9000 XRP |
0.5212 USDC |
0.5147 USDC |
0.5236 USDC |
0.5228 USDC |
| 2023-10-21 |
0.5222 USDC |
302.3000 XRP |
0.5156 USDC |
0.5120 USDC |
0.5317 USDC |
0.5235 USDC |
| 2023-10-20 |
0.5211 USDC |
783.4000 XRP |
0.5247 USDC |
0.5116 USDC |
0.5303 USDC |
0.5181 USDC |