Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.4983 USDC |
1,352.7000 XRP |
0.4881 USDC |
0.4795 USDC |
0.5236 USDC |
0.5208 USDC |
| 2023-10-18 |
0.4893 USDC |
206.8000 XRP |
0.4909 USDC |
0.4869 USDC |
0.4917 USDC |
0.4887 USDC |
| 2023-10-17 |
0.4906 USDC |
83.6000 XRP |
0.4955 USDC |
0.4882 USDC |
0.4955 USDC |
0.4918 USDC |
| 2023-10-16 |
0.4942 USDC |
255.0000 XRP |
0.4882 USDC |
0.4859 USDC |
0.5097 USDC |
0.4910 USDC |
| 2023-10-15 |
0.4861 USDC |
15.4000 XRP |
0.4865 USDC |
0.4856 USDC |
0.4865 USDC |
0.4863 USDC |
| 2023-10-14 |
0.4851 USDC |
28.6000 XRP |
0.4848 USDC |
0.4840 USDC |
0.4866 USDC |
0.4860 USDC |
| 2023-10-13 |
0.4826 USDC |
69.0000 XRP |
0.4832 USDC |
0.4794 USDC |
0.4847 USDC |
0.4815 USDC |
| 2023-10-12 |
0.4806 USDC |
206.3000 XRP |
0.4839 USDC |
0.4751 USDC |
0.4870 USDC |
0.4822 USDC |
| 2023-10-11 |
0.4868 USDC |
147.4000 XRP |
0.4975 USDC |
0.4799 USDC |
0.4976 USDC |
0.4868 USDC |
| 2023-10-10 |
0.4970 USDC |
102.4000 XRP |
0.5023 USDC |
0.4932 USDC |
0.5023 USDC |
0.4978 USDC |
| 2023-10-09 |
0.4922 USDC |
812.6000 XRP |
0.5160 USDC |
0.4872 USDC |
0.5195 USDC |
0.5003 USDC |
| 2023-10-08 |
0.5216 USDC |
345.7000 XRP |
0.5225 USDC |
0.5172 USDC |
0.5231 USDC |
0.5186 USDC |
| 2023-10-07 |
0.5228 USDC |
331.7000 XRP |
0.5250 USDC |
0.5203 USDC |
0.5250 USDC |
0.5214 USDC |
| 2023-10-06 |
0.5217 USDC |
184.0000 XRP |
0.5250 USDC |
0.5181 USDC |
0.5270 USDC |
0.5269 USDC |
| 2023-10-05 |
0.5241 USDC |
330.7000 XRP |
0.5300 USDC |
0.5167 USDC |
0.5311 USDC |
0.5223 USDC |
| 2023-10-04 |
0.5321 USDC |
971.5000 XRP |
0.5388 USDC |
0.5218 USDC |
0.5412 USDC |
0.5329 USDC |
| 2023-10-03 |
0.5187 USDC |
631.0000 XRP |
0.5106 USDC |
0.5073 USDC |
0.5474 USDC |
0.5376 USDC |
| 2023-10-02 |
0.5124 USDC |
3,045.6000 XRP |
0.5218 USDC |
0.5091 USDC |
0.5253 USDC |
0.5157 USDC |
| 2023-10-01 |
0.5231 USDC |
3,575.2000 XRP |
0.5143 USDC |
0.5143 USDC |
0.5254 USDC |
0.5249 USDC |
| 2023-09-30 |
0.5174 USDC |
550.2000 XRP |
0.5204 USDC |
0.5148 USDC |
0.5204 USDC |
0.5166 USDC |