Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-07 |
0.5557 USDC |
788,669.5615 XRP |
0.5422 USDC |
0.5383 USDC |
0.5787 USDC |
0.5547 USDC |
| 2024-11-06 |
0.5334 USDC |
1,211,374.3079 XRP |
0.5142 USDC |
0.5142 USDC |
0.5458 USDC |
0.5458 USDC |
| 2024-11-05 |
0.5105 USDC |
446,628.7580 XRP |
0.5032 USDC |
0.5021 USDC |
0.5183 USDC |
0.5136 USDC |
| 2024-11-04 |
0.5073 USDC |
460,278.3645 XRP |
0.5025 USDC |
0.4993 USDC |
0.5140 USDC |
0.4996 USDC |
| 2024-11-03 |
0.4994 USDC |
593,433.3008 XRP |
0.5103 USDC |
0.4920 USDC |
0.5111 USDC |
0.5028 USDC |
| 2024-11-02 |
0.5114 USDC |
163,263.2311 XRP |
0.5125 USDC |
0.5065 USDC |
0.5156 USDC |
0.5088 USDC |
| 2024-11-01 |
0.5154 USDC |
549,200.3261 XRP |
0.5101 USDC |
0.5021 USDC |
0.5238 USDC |
0.5162 USDC |
| 2024-10-31 |
0.5148 USDC |
470,072.2163 XRP |
0.5232 USDC |
0.5065 USDC |
0.5236 USDC |
0.5084 USDC |
| 2024-10-30 |
0.5235 USDC |
426,642.6665 XRP |
0.5284 USDC |
0.5193 USDC |
0.5284 USDC |
0.5236 USDC |
| 2024-10-29 |
0.5249 USDC |
539,223.2552 XRP |
0.5193 USDC |
0.5184 USDC |
0.5308 USDC |
0.5281 USDC |
| 2024-10-28 |
0.5168 USDC |
400,178.3449 XRP |
0.5164 USDC |
0.5111 USDC |
0.5211 USDC |
0.5193 USDC |
| 2024-10-27 |
0.5135 USDC |
303,787.3837 XRP |
0.5124 USDC |
0.5104 USDC |
0.5171 USDC |
0.5147 USDC |
| 2024-10-26 |
0.5104 USDC |
395,894.2046 XRP |
0.5001 USDC |
0.4985 USDC |
0.5147 USDC |
0.5123 USDC |
| 2024-10-25 |
0.5202 USDC |
478,671.3273 XRP |
0.5314 USDC |
0.5085 USDC |
0.5315 USDC |
0.5149 USDC |
| 2024-10-24 |
0.5286 USDC |
390,098.7213 XRP |
0.5254 USDC |
0.5238 USDC |
0.5328 USDC |
0.5317 USDC |
| 2024-10-23 |
0.5227 USDC |
419,858.7262 XRP |
0.5337 USDC |
0.5114 USDC |
0.5338 USDC |
0.5257 USDC |
| 2024-10-22 |
0.5326 USDC |
1,436,323.8950 XRP |
0.5453 USDC |
0.5280 USDC |
0.5492 USDC |
0.5347 USDC |