Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
2.1718 USDC |
379,618.5400 XRP |
2.1545 USDC |
2.1261 USDC |
2.2340 USDC |
2.1879 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 |
| 2024-12-08 |
2.5711 USDC |
1,294,687.0468 XRP |
2.6129 USDC |
2.4870 USDC |
2.6480 USDC |
2.5673 USDC |
| 2024-12-07 |
2.4839 USDC |
1,541,241.8168 XRP |
2.4302 USDC |
2.3888 USDC |
2.5721 USDC |
2.5000 USDC |
| 2024-12-06 |
2.3204 USDC |
1,280,256.3810 XRP |
2.2438 USDC |
2.2304 USDC |
2.4159 USDC |
2.4002 USDC |
| 2024-12-05 |
2.3461 USDC |
2,638,768.1977 XRP |
2.3620 USDC |
2.1760 USDC |
2.4958 USDC |
2.3152 USDC |
| 2024-12-04 |
2.4968 USDC |
3,968,737.2680 XRP |
2.5136 USDC |
2.2847 USDC |
2.6815 USDC |
2.4412 USDC |
| 2024-12-03 |
2.6936 USDC |
3,237,519.2104 XRP |
2.7249 USDC |
2.5178 USDC |
2.9053 USDC |
2.7312 USDC |
| 2024-12-02 |
2.5045 USDC |
5,993,020.5462 XRP |
2.2969 USDC |
2.2142 USDC |
2.8709 USDC |
2.6751 USDC |
| 2024-12-01 |
1.9050 USDC |
1,350,152.4282 XRP |
1.9536 USDC |
1.8500 USDC |
1.9591 USDC |
1.9137 USDC |
| 2024-11-30 |
1.8717 USDC |
3,636,218.5968 XRP |
1.8015 USDC |
1.7650 USDC |
1.9497 USDC |
1.8952 USDC |
| 2024-11-29 |
1.6573 USDC |
2,767,176.0280 XRP |
1.5425 USDC |
1.5241 USDC |
1.7756 USDC |
1.7225 USDC |
| 2024-11-28 |
1.4679 USDC |
831,538.7369 XRP |
1.4722 USDC |
1.4314 USDC |
1.4923 USDC |
1.4874 USDC |
| 2024-11-27 |
1.4351 USDC |
1,484,871.6217 XRP |
1.3972 USDC |
1.3524 USDC |
1.5074 USDC |
1.4905 USDC |
| 2024-11-26 |
1.3753 USDC |
4,619,286.8429 XRP |
1.4129 USDC |
1.2700 USDC |
1.4587 USDC |
1.4039 USDC |
| 2024-11-25 |
1.4522 USDC |
4,557,447.4037 XRP |
1.4353 USDC |
1.3572 USDC |
1.5397 USDC |
1.4203 USDC |
| 2024-11-24 |
1.3700 USDC |
3,698,969.9168 XRP |
1.4698 USDC |
1.2784 USDC |
1.5134 USDC |
1.3830 USDC |
| 2024-11-23 |
1.5388 USDC |
5,275,618.0584 XRP |
1.4741 USDC |
1.4267 USDC |
1.6328 USDC |
1.4489 USDC |
| 2024-11-22 |
1.4021 USDC |
6,990,046.9666 XRP |
1.2488 USDC |
1.2488 USDC |
1.5019 USDC |
1.4765 USDC |
| 2024-11-21 |
1.1210 USDC |
1,490,431.9842 XRP |
1.1025 USDC |
1.0792 USDC |
1.1565 USDC |
1.1130 USDC |
| 2024-11-20 |
1.0989 USDC |
2,075,341.7316 XRP |
1.1014 USDC |
1.0575 USDC |
1.1511 USDC |
1.0935 USDC |
| 2024-11-19 |
1.1055 USDC |
1,473,478.1375 XRP |
1.1156 USDC |
1.0677 USDC |
1.1478 USDC |
1.1045 USDC |
| 2024-11-18 |
1.1369 USDC |
4,695,662.3315 XRP |
1.0546 USDC |
1.0531 USDC |
1.1862 USDC |
1.1225 USDC |
| 2024-11-17 |
1.0710 USDC |
6,103,413.7180 XRP |
1.1220 USDC |
1.0036 USDC |
1.1605 USDC |
1.0575 USDC |
| 2024-11-16 |
1.0784 USDC |
10,423,352.6462 XRP |
0.8912 USDC |
0.8785 USDC |
1.2670 USDC |
1.1864 USDC |
| 2024-11-15 |
0.8476 USDC |
8,232,997.4889 XRP |
0.7736 USDC |
0.7714 USDC |
0.9145 USDC |
0.8899 USDC |
| 2024-11-14 |
0.7362 USDC |
5,658,480.4839 XRP |
0.6906 USDC |
0.6835 USDC |
0.8000 USDC |
0.7825 USDC |
| 2024-11-13 |
0.6950 USDC |
7,090,352.8673 XRP |
0.7062 USDC |
0.6416 USDC |
0.7487 USDC |
0.6856 USDC |
| 2024-11-12 |
0.6585 USDC |
7,285,264.8107 XRP |
0.6220 USDC |
0.5977 USDC |
0.7059 USDC |
0.6916 USDC |
| 2024-11-11 |
0.6020 USDC |
6,190,631.5298 XRP |
0.5882 USDC |
0.5709 USDC |
0.6339 USDC |
0.6203 USDC |
| 2024-11-10 |
0.5941 USDC |
2,105,498.4980 XRP |
0.5594 USDC |
0.5560 USDC |
0.6188 USDC |
0.6047 USDC |
| 2024-11-09 |
0.5511 USDC |
338,400.3974 XRP |
0.5539 USDC |
0.5450 USDC |
0.5568 USDC |
0.5489 USDC |
| 2024-11-08 |
0.5540 USDC |
705,490.5462 XRP |
0.5560 USDC |
0.5419 USDC |
0.5605 USDC |
0.5528 USDC |