Crypto exchange Kucoin

Market XRP (XRP) / USD Coin (USDC)

Identifier on Kucoin: XRP-USDC
Price
Date Price Volume Open Low High Close
2021-06-02 1.0183 USDC 1,395,523.0332 XRP 1.0105 USDC 0.9749 USDC 1.0650 USDC 1.0299 USDC
2021-06-01 1.0293 USDC 2,672,849.4297 XRP 1.0445 USDC 0.9750 USDC 1.1177 USDC 1.0008 USDC
2021-05-31 0.9788 USDC 4,959,560.3288 XRP 0.9040 USDC 0.8807 USDC 1.0452 USDC 1.0420 USDC
2021-05-30 0.8810 USDC 2,797,617.3207 XRP 0.8290 USDC 0.7969 USDC 0.9332 USDC 0.8989 USDC
2021-05-29 0.8882 USDC 4,190,414.9347 XRP 0.9020 USDC 0.7943 USDC 0.9402 USDC 0.8175 USDC
2021-05-28 0.9010 USDC 11,727,714.5944 XRP 0.9750 USDC 0.8480 USDC 0.9843 USDC 0.8920 USDC
2021-05-27 0.9891 USDC 3,941,679.6425 XRP 1.0310 USDC 0.9347 USDC 1.0431 USDC 0.9665 USDC
2021-05-26 1.0037 USDC 3,257,266.1645 XRP 0.9789 USDC 0.9490 USDC 1.0742 USDC 1.0274 USDC
2021-05-25 0.9596 USDC 3,362,659.2519 XRP 0.9950 USDC 0.8823 USDC 1.0600 USDC 0.9700 USDC
2021-05-24 0.8408 USDC 6,608,694.5932 XRP 0.7895 USDC 0.6932 USDC 0.9511 USDC 0.9335 USDC
2021-05-23 0.7626 USDC 8,983,704.8178 XRP 0.9036 USDC 0.6500 USDC 0.9900 USDC 0.7980 USDC
2021-05-22 0.9082 USDC 3,480,423.0096 XRP 1.0065 USDC 0.8183 USDC 1.0200 USDC 0.9077 USDC
2021-05-21 1.0172 USDC 7,297,396.8486 XRP 1.1799 USDC 0.8684 USDC 1.2194 USDC 0.9910 USDC
2021-05-20 1.1239 USDC 3,572,573.0068 XRP 1.0611 USDC 0.9095 USDC 1.2690 USDC 1.1790 USDC
2021-05-19 1.2808 USDC 11,504,080.6046 XRP 1.5900 USDC 0.8600 USDC 1.6546 USDC 1.1312 USDC
2021-05-18 1.5773 USDC 2,343,326.4020 XRP 1.4977 USDC 1.4733 USDC 1.7036 USDC 1.5973 USDC
2021-05-17 1.4533 USDC 2,142,520.1075 XRP 1.4522 USDC 1.3256 USDC 1.5628 USDC 1.4882 USDC
2021-05-16 1.4891 USDC 1,617,087.1987 XRP 1.4910 USDC 1.3413 USDC 1.6112 USDC 1.4536 USDC
2021-05-15 1.4545 USDC 2,032,466.6096 XRP 1.4021 USDC 1.3231 USDC 1.5851 USDC 1.5085 USDC
2021-05-14 1.3805 USDC 1,043,952.1229 XRP 1.3644 USDC 1.3126 USDC 1.4542 USDC 1.3882 USDC
2021-05-13 1.2955 USDC 3,145,816.2388 XRP 1.2647 USDC 1.1600 USDC 1.3906 USDC 1.3550 USDC
2021-05-12 1.4318 USDC 1,351,636.7081 XRP 1.4800 USDC 1.3334 USDC 1.5578 USDC 1.3924 USDC
2021-05-11 1.4259 USDC 723,802.9542 XRP 1.3928 USDC 1.3611 USDC 1.4887 USDC 1.4586 USDC
2021-05-10 1.4793 USDC 1,643,088.6209 XRP 1.5366 USDC 1.2305 USDC 1.6672 USDC 1.3884 USDC
2021-05-09 1.5132 USDC 818,109.4146 XRP 1.5675 USDC 1.4332 USDC 1.5975 USDC 1.5334 USDC
2021-05-08 1.5799 USDC 688,763.8270 XRP 1.5823 USDC 1.5200 USDC 1.6276 USDC 1.5622 USDC
2021-05-07 1.5935 USDC 857,804.3443 XRP 1.6054 USDC 1.5100 USDC 1.6900 USDC 1.5826 USDC
2021-05-06 1.6647 USDC 1,916,034.2593 XRP 1.6176 USDC 1.5300 USDC 1.7691 USDC 1.6040 USDC
2021-05-05 1.5350 USDC 1,213,359.7522 XRP 1.3896 USDC 1.3700 USDC 1.6255 USDC 1.6126 USDC
2021-05-04 1.4357 USDC 1,531,994.9213 XRP 1.5562 USDC 1.3121 USDC 1.5593 USDC 1.3887 USDC
2021-05-03 1.5729 USDC 916,380.8871 XRP 1.5624 USDC 1.5038 USDC 1.6217 USDC 1.5531 USDC
2021-05-02 1.5794 USDC 894,926.2295 XRP 1.6550 USDC 1.4688 USDC 1.6611 USDC 1.5627 USDC
2021-05-01 1.5932 USDC 1,451,281.5606 XRP 1.5999 USDC 1.3876 USDC 1.8334 USDC 1.6533 USDC
2021-04-30 1.5439 USDC 1,640,811.5974 XRP 1.3998 USDC 1.3762 USDC 1.6492 USDC 1.5996 USDC
2021-04-29 1.3777 USDC 1,075,656.9497 XRP 1.3623 USDC 1.2839 USDC 1.4534 USDC 1.3999 USDC
2021-04-28 1.3592 USDC 1,469,320.7184 XRP 1.4065 USDC 1.2813 USDC 1.4489 USDC 1.3603 USDC
2021-04-27 1.4033 USDC 2,172,033.5339 XRP 1.3650 USDC 1.3331 USDC 1.4667 USDC 1.4035 USDC
2021-04-26 1.2210 USDC 2,589,954.7255 XRP 1.0367 USDC 1.0170 USDC 1.3752 USDC 1.3651 USDC
2021-04-25 1.0623 USDC 1,573,860.0624 XRP 1.0523 USDC 0.9382 USDC 1.1553 USDC 1.0345 USDC
2021-04-24 1.0890 USDC 1,526,856.9710 XRP 1.1720 USDC 0.9900 USDC 1.1900 USDC 1.0517 USDC
2021-04-23 1.0876 USDC 5,167,601.5208 XRP 1.1564 USDC 0.8893 USDC 1.2886 USDC 1.1720 USDC
2021-04-22 1.3042 USDC 365,002.6016 XRP 1.2946 USDC 1.2650 USDC 1.3426 USDC 1.3200 USDC
2021-04-21 1.3618 USDC 1,234,296.2551 XRP 1.3885 USDC 1.2835 USDC 1.4637 USDC 1.3055 USDC
2021-04-20 1.2949 USDC 1,312,561.5858 XRP 1.3151 USDC 1.1790 USDC 1.4475 USDC 1.3762 USDC
2021-04-19 1.3714 USDC 1,826,937.1940 XRP 1.4149 USDC 1.1950 USDC 1.5345 USDC 1.3345 USDC
2021-04-18 1.3393 USDC 4,295,430.1216 XRP 1.5454 USDC 1.1000 USDC 1.5652 USDC 1.4000 USDC
2021-04-17 1.6066 USDC 1,037,739.6917 XRP 1.5496 USDC 1.5335 USDC 1.7406 USDC 1.5795 USDC
2021-04-16 1.5840 USDC 2,666,164.3457 XRP 1.7669 USDC 1.3500 USDC 1.8100 USDC 1.6058 USDC
2021-04-15 1.7611 USDC 839,778.6116 XRP 1.8398 USDC 1.6547 USDC 1.8845 USDC 1.7625 USDC
2021-04-14 1.7588 USDC 4,065,468.3436 XRP 1.8000 USDC 1.5242 USDC 1.9656 USDC 1.8096 USDC