Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.8902 USDC |
1,971,893.6974 XRP |
3.0178 USDC |
2.6525 USDC |
3.0372 USDC |
2.7740 USDC |
| 2025-01-26 |
3.0923 USDC |
433,303.7422 XRP |
3.1087 USDC |
3.0116 USDC |
3.1432 USDC |
3.0205 USDC |
| 2025-01-25 |
3.1101 USDC |
472,383.8498 XRP |
3.1015 USDC |
3.0779 USDC |
3.1428 USDC |
3.1219 USDC |
| 2025-01-24 |
3.1542 USDC |
816,684.7162 XRP |
3.1198 USDC |
3.0558 USDC |
3.2033 USDC |
3.1046 USDC |
| 2025-01-23 |
3.1216 USDC |
818,366.4959 XRP |
3.1796 USDC |
3.0373 USDC |
3.1865 USDC |
3.1584 USDC |
| 2025-01-22 |
3.1886 USDC |
731,353.7844 XRP |
3.1749 USDC |
3.1151 USDC |
3.2668 USDC |
3.1528 USDC |
| 2025-01-21 |
3.1285 USDC |
768,713.2517 XRP |
3.1036 USDC |
3.0112 USDC |
3.2418 USDC |
3.1685 USDC |
| 2025-01-20 |
3.1988 USDC |
1,561,683.2717 XRP |
2.9532 USDC |
2.9087 USDC |
3.3699 USDC |
3.2134 USDC |
| 2025-01-19 |
3.1286 USDC |
1,550,470.5534 XRP |
3.2645 USDC |
2.9100 USDC |
3.2894 USDC |
3.0000 USDC |
| 2025-01-18 |
3.1760 USDC |
1,581,445.4975 XRP |
3.2903 USDC |
3.0500 USDC |
3.2962 USDC |
3.2272 USDC |
| 2025-01-17 |
3.2483 USDC |
2,861,558.6903 XRP |
3.2496 USDC |
3.1324 USDC |
3.3540 USDC |
3.2714 USDC |
| 2025-01-16 |
3.2354 USDC |
6,341,815.3687 XRP |
3.1458 USDC |
2.9241 USDC |
3.4000 USDC |
3.2787 USDC |
| 2025-01-15 |
2.8738 USDC |
5,120,536.6091 XRP |
2.6653 USDC |
2.6499 USDC |
3.0845 USDC |
3.0715 USDC |
| 2025-01-14 |
2.5958 USDC |
1,201,607.3328 XRP |
2.5240 USDC |
2.5126 USDC |
2.6458 USDC |
2.6443 USDC |
| 2025-01-13 |
2.4779 USDC |
2,148,072.2524 XRP |
2.5037 USDC |
2.3300 USDC |
2.5839 USDC |
2.5446 USDC |
| 2025-01-12 |
2.5137 USDC |
1,319,102.6131 XRP |
2.5797 USDC |
2.4652 USDC |
2.5824 USDC |
2.5323 USDC |
| 2025-01-11 |
2.4932 USDC |
1,439,198.6399 XRP |
2.3419 USDC |
2.3252 USDC |
2.6012 USDC |
2.5853 USDC |
| 2025-01-10 |
2.2991 USDC |
1,498,983.9768 XRP |
2.2726 USDC |
2.2461 USDC |
2.3694 USDC |
2.3388 USDC |
| 2025-01-09 |
2.2927 USDC |
959,962.0665 XRP |
2.3724 USDC |
2.2206 USDC |
2.3949 USDC |
2.2801 USDC |
| 2025-01-08 |
2.2838 USDC |
1,717,952.8240 XRP |
2.2707 USDC |
2.0800 USDC |
2.3753 USDC |
2.2890 USDC |
| 2025-01-07 |
2.3391 USDC |
1,292,384.8621 XRP |
2.4211 USDC |
2.2580 USDC |
2.4680 USDC |
2.2840 USDC |
| 2025-01-06 |
2.4212 USDC |
817,225.2599 XRP |
2.4011 USDC |
2.3676 USDC |
2.4579 USDC |
2.4122 USDC |
| 2025-01-05 |
2.3765 USDC |
526,959.8429 XRP |
2.4220 USDC |
2.3276 USDC |
2.4277 USDC |
2.3848 USDC |
| 2025-01-04 |
2.4459 USDC |
652,587.7159 XRP |
2.4559 USDC |
2.4000 USDC |
2.5067 USDC |
2.4181 USDC |
| 2025-01-03 |
2.4445 USDC |
1,348,279.3535 XRP |
2.4020 USDC |
2.3960 USDC |
2.4850 USDC |
2.4544 USDC |
| 2025-01-02 |
2.3939 USDC |
2,470,113.8592 XRP |
2.3271 USDC |
2.3263 USDC |
2.6350 USDC |
2.3989 USDC |
| 2025-01-01 |
2.2018 USDC |
1,412,002.7937 XRP |
2.0777 USDC |
2.0777 USDC |
2.2800 USDC |
2.2707 USDC |
| 2024-12-31 |
2.0749 USDC |
1,147,134.3764 XRP |
2.0516 USDC |
2.0102 USDC |
2.1461 USDC |
2.0724 USDC |
| 2024-12-30 |
2.0580 USDC |
2,533,879.9391 XRP |
2.0894 USDC |
1.9925 USDC |
2.1473 USDC |
2.0928 USDC |
| 2024-12-29 |
2.1563 USDC |
555,904.2865 XRP |
2.1804 USDC |
2.1121 USDC |
2.1935 USDC |
2.1183 USDC |
| 2024-12-28 |
2.1652 USDC |
534,223.9186 XRP |
2.1480 USDC |
2.1313 USDC |
2.2011 USDC |
2.1867 USDC |
| 2024-12-27 |
2.1667 USDC |
743,464.4206 XRP |
2.1545 USDC |
2.1120 USDC |
2.2340 USDC |
2.1400 USDC |
| 2024-12-26 |
2.2072 USDC |
344,129.5694 XRP |
2.2962 USDC |
2.1273 USDC |
2.3125 USDC |
2.1582 USDC |
| 2024-12-25 |
2.2896 USDC |
337,629.8150 XRP |
2.3200 USDC |
2.2605 USDC |
2.3300 USDC |
2.3019 USDC |
| 2024-12-24 |
2.2828 USDC |
896,965.5840 XRP |
2.2556 USDC |
2.2110 USDC |
2.3495 USDC |
2.3313 USDC |
| 2024-12-23 |
2.1859 USDC |
738,964.7868 XRP |
2.2006 USDC |
2.1271 USDC |
2.2327 USDC |
2.1776 USDC |
| 2024-12-22 |
2.2359 USDC |
740,516.1967 XRP |
2.2364 USDC |
2.1744 USDC |
2.2910 USDC |
2.2062 USDC |
| 2024-12-21 |
2.2770 USDC |
1,111,679.9008 XRP |
2.2773 USDC |
2.1920 USDC |
2.3850 USDC |
2.2461 USDC |
| 2024-12-20 |
2.1552 USDC |
2,629,590.0918 XRP |
2.2373 USDC |
1.9577 USDC |
2.3520 USDC |
2.3040 USDC |
| 2024-12-19 |
2.2740 USDC |
3,226,497.3244 XRP |
2.3083 USDC |
2.1541 USDC |
2.4300 USDC |
2.1617 USDC |
| 2024-12-18 |
2.4266 USDC |
3,008,337.2604 XRP |
2.5694 USDC |
2.1731 USDC |
2.5905 USDC |
2.3565 USDC |
| 2024-12-17 |
2.6140 USDC |
1,825,122.7167 XRP |
2.4849 USDC |
2.4409 USDC |
2.7262 USDC |
2.6362 USDC |
| 2024-12-16 |
2.4679 USDC |
796,091.4846 XRP |
2.4493 USDC |
2.3340 USDC |
2.5869 USDC |
2.4963 USDC |
| 2024-12-15 |
2.4199 USDC |
311,532.6326 XRP |
2.3988 USDC |
2.3867 USDC |
2.4468 USDC |
2.4245 USDC |
| 2024-12-14 |
2.4359 USDC |
756,305.6235 XRP |
2.4225 USDC |
2.3555 USDC |
2.5299 USDC |
2.4040 USDC |
| 2024-12-13 |
2.4007 USDC |
1,800,574.2807 XRP |
2.3391 USDC |
2.2857 USDC |
2.6545 USDC |
2.4343 USDC |
| 2024-12-12 |
2.4125 USDC |
940,730.9159 XRP |
2.4038 USDC |
2.3362 USDC |
2.4840 USDC |
2.3796 USDC |
| 2024-12-11 |
2.3754 USDC |
1,327,767.0921 XRP |
2.3686 USDC |
2.2321 USDC |
2.4720 USDC |
2.4120 USDC |
| 2024-12-10 |
2.1233 USDC |
2,250,198.8903 XRP |
2.2137 USDC |
1.9868 USDC |
2.2788 USDC |
2.0068 USDC |
| 2024-12-09 |
2.4413 USDC |
1,805,962.9544 XRP |
2.6028 USDC |
2.3250 USDC |
2.6089 USDC |
2.4066 USDC |