Identifier on OKEx: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-26 |
0.9430 USDC |
145,025.2335 XRP |
0.9382 USDC |
0.8921 USDC |
0.9496 USDC |
0.9478 USDC |
| 2021-09-25 |
0.9333 USDC |
16,534.7301 XRP |
0.9274 USDC |
0.9192 USDC |
0.9572 USDC |
0.9392 USDC |
| 2021-09-24 |
0.9513 USDC |
92,612.6904 XRP |
0.9804 USDC |
0.8905 USDC |
1.0098 USDC |
0.9221 USDC |
| 2021-09-23 |
0.9702 USDC |
31,583.7227 XRP |
0.9619 USDC |
0.9619 USDC |
1.0116 USDC |
0.9784 USDC |
| 2021-09-22 |
0.9515 USDC |
179,722.6240 XRP |
0.9306 USDC |
0.8602 USDC |
0.9735 USDC |
0.9723 USDC |
| 2021-09-21 |
0.9332 USDC |
257,932.8523 XRP |
0.9324 USDC |
0.8690 USDC |
0.9569 USDC |
0.9340 USDC |
| 2021-09-20 |
0.9989 USDC |
230,507.3090 XRP |
1.0619 USDC |
0.8797 USDC |
1.0740 USDC |
0.9358 USDC |
| 2021-09-19 |
1.0721 USDC |
3,822.8123 XRP |
1.0774 USDC |
1.0596 USDC |
1.0820 USDC |
1.0668 USDC |
| 2021-09-18 |
1.0782 USDC |
90,591.7166 XRP |
1.0752 USDC |
1.0566 USDC |
1.0926 USDC |
1.0811 USDC |
| 2021-09-17 |
1.0819 USDC |
53,593.8260 XRP |
1.1010 USDC |
1.0535 USDC |
1.1010 USDC |
1.0628 USDC |
| 2021-09-16 |
1.1074 USDC |
53,993.4992 XRP |
1.1147 USDC |
1.0870 USDC |
1.1249 USDC |
1.1000 USDC |
| 2021-09-15 |
1.0974 USDC |
17,541.3092 XRP |
1.0864 USDC |
1.0695 USDC |
1.1083 USDC |
1.1083 USDC |
| 2021-09-14 |
1.0649 USDC |
12,842.4407 XRP |
1.0464 USDC |
1.0448 USDC |
1.0868 USDC |
1.0833 USDC |
| 2021-09-13 |
1.0781 USDC |
67,867.4022 XRP |
1.1050 USDC |
1.0281 USDC |
1.1247 USDC |
1.0512 USDC |
| 2021-09-12 |
1.1003 USDC |
8,317.8605 XRP |
1.0904 USDC |
1.0623 USDC |
1.1101 USDC |
1.1101 USDC |
| 2021-09-11 |
1.0815 USDC |
45,531.2985 XRP |
1.0677 USDC |
1.0323 USDC |
1.1116 USDC |
1.0953 USDC |
| 2021-09-10 |
1.0903 USDC |
199,627.6671 XRP |
1.1100 USDC |
1.0366 USDC |
1.2430 USDC |
1.0706 USDC |
| 2021-09-09 |
1.1043 USDC |
35,291.7520 XRP |
1.0946 USDC |
1.0766 USDC |
1.1358 USDC |
1.1139 USDC |
| 2021-09-08 |
1.1192 USDC |
434,960.7308 XRP |
1.1368 USDC |
1.0165 USDC |
1.1554 USDC |
1.1016 USDC |
| 2021-09-07 |
1.2459 USDC |
244,053.9990 XRP |
1.3573 USDC |
0.9491 USDC |
1.4113 USDC |
1.1345 USDC |
| 2021-09-06 |
1.3237 USDC |
125,925.9080 XRP |
1.2843 USDC |
1.2825 USDC |
1.3946 USDC |
1.3631 USDC |
| 2021-09-05 |
1.2834 USDC |
74,693.8546 XRP |
1.2709 USDC |
1.2369 USDC |
1.2959 USDC |
1.2959 USDC |
| 2021-09-04 |
1.2803 USDC |
66,570.9160 XRP |
1.2980 USDC |
1.2625 USDC |
1.3169 USDC |
1.2625 USDC |
| 2021-09-03 |
1.2828 USDC |
118,794.3123 XRP |
1.2582 USDC |
1.2221 USDC |
1.3188 USDC |
1.3073 USDC |
| 2021-09-02 |
1.2204 USDC |
160,427.6060 XRP |
1.1890 USDC |
1.1863 USDC |
1.2940 USDC |
1.2518 USDC |
| 2021-09-01 |
1.1901 USDC |
276,227.3774 XRP |
1.1862 USDC |
1.1503 USDC |
1.2276 USDC |
1.1939 USDC |
| 2021-08-31 |
1.1531 USDC |
99,044.7159 XRP |
1.1320 USDC |
1.0964 USDC |
1.1741 USDC |
1.1741 USDC |
| 2021-08-30 |
1.1306 USDC |
134,455.9229 XRP |
1.1343 USDC |
1.1070 USDC |
1.1637 USDC |
1.1268 USDC |
| 2021-08-29 |
1.1448 USDC |
117,472.4990 XRP |
1.1571 USDC |
1.1135 USDC |
1.1650 USDC |
1.1324 USDC |
| 2021-08-28 |
1.1469 USDC |
46,036.5398 XRP |
1.1460 USDC |
1.1336 USDC |
1.1941 USDC |
1.1477 USDC |
| 2021-08-27 |
1.1141 USDC |
415,069.7288 XRP |
1.0821 USDC |
1.0523 USDC |
1.1570 USDC |
1.1461 USDC |
| 2021-08-26 |
1.1271 USDC |
378,064.4652 XRP |
1.1704 USDC |
1.0693 USDC |
1.1842 USDC |
1.0837 USDC |
| 2021-08-25 |
1.1753 USDC |
325,619.6668 XRP |
1.1787 USDC |
1.1086 USDC |
1.1812 USDC |
1.1719 USDC |
| 2021-08-24 |
1.2114 USDC |
220,059.6938 XRP |
1.2430 USDC |
1.1670 USDC |
1.2648 USDC |
1.1797 USDC |
| 2021-08-23 |
1.2241 USDC |
119,803.1347 XRP |
1.2063 USDC |
1.1835 USDC |
1.3026 USDC |
1.2418 USDC |
| 2021-08-22 |
1.2230 USDC |
99,311.3123 XRP |
1.2396 USDC |
1.1809 USDC |
1.2528 USDC |
1.2063 USDC |
| 2021-08-21 |
1.2634 USDC |
346,523.3800 XRP |
1.2856 USDC |
1.2190 USDC |
1.2888 USDC |
1.2412 USDC |
| 2021-08-20 |
1.2189 USDC |
214,258.5175 XRP |
1.1545 USDC |
1.1300 USDC |
1.2844 USDC |
1.2832 USDC |
| 2021-08-19 |
1.1486 USDC |
403,423.8227 XRP |
1.1464 USDC |
1.0918 USDC |
1.1939 USDC |
1.1507 USDC |
| 2021-08-18 |
1.1525 USDC |
421,444.4187 XRP |
1.1632 USDC |
1.0541 USDC |
1.1944 USDC |
1.1417 USDC |
| 2021-08-17 |
1.2029 USDC |
444,567.0443 XRP |
1.2406 USDC |
1.1237 USDC |
1.2446 USDC |
1.1651 USDC |
| 2021-08-16 |
1.2539 USDC |
249,070.7232 XRP |
1.2678 USDC |
1.2088 USDC |
1.3261 USDC |
1.2399 USDC |
| 2021-08-15 |
1.2406 USDC |
647,912.6185 XRP |
1.2144 USDC |
1.1836 USDC |
1.3498 USDC |
1.2667 USDC |
| 2021-08-14 |
1.1106 USDC |
589,766.9906 XRP |
1.0119 USDC |
1.0114 USDC |
1.2261 USDC |
1.2092 USDC |
| 2021-08-13 |
0.9775 USDC |
318,990.2904 XRP |
0.9427 USDC |
0.9260 USDC |
1.0529 USDC |
1.0123 USDC |
| 2021-08-12 |
0.9449 USDC |
258,590.3505 XRP |
0.9394 USDC |
0.9334 USDC |
1.0895 USDC |
0.9504 USDC |
| 2021-08-11 |
0.8787 USDC |
87,032.0977 XRP |
0.8233 USDC |
0.8143 USDC |
0.9451 USDC |
0.9341 USDC |
| 2021-08-10 |
0.8175 USDC |
18,252.3021 XRP |
0.8152 USDC |
0.7968 USDC |
0.8500 USDC |
0.8197 USDC |
| 2021-08-09 |
0.7992 USDC |
26,521.5807 XRP |
0.7826 USDC |
0.7629 USDC |
0.8249 USDC |
0.8157 USDC |
| 2021-08-08 |
0.7948 USDC |
23,493.3045 XRP |
0.7996 USDC |
0.7826 USDC |
0.8384 USDC |
0.7900 USDC |