Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.3485 USD1 |
6,945.1100 XRP |
1.3349 USD1 |
1.3319 USD1 |
1.3626 USD1 |
1.3427 USD1 |
| 2026-05-29 |
1.3154 USD1 |
8,074.8700 XRP |
1.3063 USD1 |
1.2981 USD1 |
1.3326 USD1 |
1.3235 USD1 |
| 2026-05-28 |
1.2999 USD1 |
8,363.0900 XRP |
1.3107 USD1 |
1.2748 USD1 |
1.3342 USD1 |
1.3177 USD1 |
| 2026-05-27 |
1.3296 USD1 |
10,603.3600 XRP |
1.3306 USD1 |
1.3057 USD1 |
1.3423 USD1 |
1.3057 USD1 |
| 2026-05-26 |
1.3482 USD1 |
5,072.9000 XRP |
1.3395 USD1 |
1.3289 USD1 |
1.3582 USD1 |
1.3319 USD1 |
| 2026-05-25 |
1.3588 USD1 |
4,981.8700 XRP |
1.3479 USD1 |
1.3479 USD1 |
1.3619 USD1 |
1.3580 USD1 |
| 2026-05-24 |
1.3576 USD1 |
8,620.2600 XRP |
1.3600 USD1 |
1.3398 USD1 |
1.3684 USD1 |
1.3527 USD1 |
| 2026-05-23 |
1.3308 USD1 |
17,350.9000 XRP |
1.3309 USD1 |
1.3007 USD1 |
1.3680 USD1 |
1.3609 USD1 |
| 2026-05-22 |
1.3527 USD1 |
7,530.8200 XRP |
1.3688 USD1 |
1.3296 USD1 |
1.3726 USD1 |
1.3302 USD1 |
| 2026-05-21 |
1.3739 USD1 |
6,251.6100 XRP |
1.3737 USD1 |
1.3542 USD1 |
1.3814 USD1 |
1.3708 USD1 |
| 2026-05-20 |
1.3705 USD1 |
9,449.5100 XRP |
1.3625 USD1 |
1.3624 USD1 |
1.3793 USD1 |
1.3661 USD1 |
| 2026-05-19 |
1.3760 USD1 |
2,963.0800 XRP |
1.3913 USD1 |
1.3572 USD1 |
1.3913 USD1 |
1.3586 USD1 |
| 2026-05-18 |
1.3907 USD1 |
17,667.3300 XRP |
1.3982 USD1 |
1.3696 USD1 |
1.3982 USD1 |
1.3930 USD1 |
| 2026-05-17 |
1.3947 USD1 |
18,847.9800 XRP |
1.4126 USD1 |
1.3737 USD1 |
1.4277 USD1 |
1.3899 USD1 |
| 2026-05-16 |
1.4152 USD1 |
16,944.5200 XRP |
1.4350 USD1 |
1.3967 USD1 |
1.4350 USD1 |
1.4146 USD1 |
| 2026-05-15 |
1.4651 USD1 |
22,447.8700 XRP |
1.4975 USD1 |
1.4295 USD1 |
1.4980 USD1 |
1.4340 USD1 |
| 2026-05-14 |
1.4747 USD1 |
30,602.2200 XRP |
1.4321 USD1 |
1.4235 USD1 |
1.5443 USD1 |
1.4941 USD1 |
| 2026-05-13 |
1.4380 USD1 |
15,163.7400 XRP |
1.4407 USD1 |
1.4126 USD1 |
1.4671 USD1 |
1.4244 USD1 |
| 2026-05-12 |
1.4619 USD1 |
16,852.0100 XRP |
1.4810 USD1 |
1.4244 USD1 |
1.4839 USD1 |
1.4375 USD1 |
| 2026-05-11 |
1.4574 USD1 |
11,997.8700 XRP |
1.4546 USD1 |
1.4450 USD1 |
1.4795 USD1 |
1.4787 USD1 |
| 2026-05-10 |
1.4700 USD1 |
19,651.9300 XRP |
1.4206 USD1 |
1.4194 USD1 |
1.5040 USD1 |
1.4639 USD1 |
| 2026-05-09 |
1.4260 USD1 |
11,259.6000 XRP |
1.4344 USD1 |
1.4130 USD1 |
1.4346 USD1 |
1.4233 USD1 |
| 2026-05-08 |
1.3978 USD1 |
16,754.3100 XRP |
1.3892 USD1 |
1.3806 USD1 |
1.4200 USD1 |
1.4199 USD1 |
| 2026-05-07 |
1.4063 USD1 |
9,140.1700 XRP |
1.4169 USD1 |
1.3829 USD1 |
1.4196 USD1 |
1.3869 USD1 |
| 2026-05-06 |
1.4273 USD1 |
15,418.0800 XRP |
1.4121 USD1 |
1.4121 USD1 |
1.4552 USD1 |
1.4273 USD1 |
| 2026-05-05 |
1.4047 USD1 |
8,451.5300 XRP |
1.3967 USD1 |
1.3967 USD1 |
1.4204 USD1 |
1.4143 USD1 |
| 2026-05-04 |
1.4062 USD1 |
7,684.6000 XRP |
1.3863 USD1 |
1.3863 USD1 |
1.4195 USD1 |
1.3924 USD1 |
| 2026-05-03 |
1.3986 USD1 |
630.8100 XRP |
1.3921 USD1 |
1.3844 USD1 |
1.3998 USD1 |
1.3998 USD1 |
| 2026-05-02 |
1.3919 USD1 |
13,456.7600 XRP |
1.3873 USD1 |
1.3836 USD1 |
1.4007 USD1 |
1.3933 USD1 |
| 2026-05-01 |
1.3772 USD1 |
8,030.1400 XRP |
1.3721 USD1 |
1.3663 USD1 |
1.3990 USD1 |
1.3833 USD1 |
| 2026-04-30 |
1.3756 USD1 |
16,591.8800 XRP |
1.3777 USD1 |
1.3613 USD1 |
1.3816 USD1 |
1.3686 USD1 |
| 2026-04-29 |
1.3607 USD1 |
4,728.8700 XRP |
1.3820 USD1 |
1.3490 USD1 |
1.3934 USD1 |
1.3680 USD1 |
| 2026-04-28 |
1.3812 USD1 |
584.0100 XRP |
1.3971 USD1 |
1.3695 USD1 |
1.3971 USD1 |
1.3824 USD1 |
| 2026-04-27 |
1.4047 USD1 |
6,578.2300 XRP |
1.4381 USD1 |
1.3863 USD1 |
1.4456 USD1 |
1.3930 USD1 |
| 2026-04-26 |
1.4299 USD1 |
1,963.8900 XRP |
1.4264 USD1 |
1.4224 USD1 |
1.4327 USD1 |
1.4278 USD1 |
| 2026-04-25 |
1.4285 USD1 |
3,091.7100 XRP |
1.4340 USD1 |
1.4205 USD1 |
1.4348 USD1 |
1.4257 USD1 |
| 2026-04-24 |
1.4332 USD1 |
3,208.4700 XRP |
1.4401 USD1 |
1.4274 USD1 |
1.4460 USD1 |
1.4360 USD1 |
| 2026-04-23 |
1.4281 USD1 |
7,040.1600 XRP |
1.4216 USD1 |
1.4126 USD1 |
1.4380 USD1 |
1.4380 USD1 |
| 2026-04-22 |
1.4516 USD1 |
5,438.2900 XRP |
1.4339 USD1 |
1.4302 USD1 |
1.4613 USD1 |
1.4378 USD1 |
| 2026-04-21 |
1.4334 USD1 |
1,435.3600 XRP |
1.4314 USD1 |
1.4151 USD1 |
1.4449 USD1 |
1.4228 USD1 |
| 2026-04-20 |
1.4218 USD1 |
10,322.5100 XRP |
1.4073 USD1 |
1.4073 USD1 |
1.4327 USD1 |
1.4286 USD1 |
| 2026-04-19 |
1.4248 USD1 |
31,691.3400 XRP |
1.4330 USD1 |
1.3948 USD1 |
1.4461 USD1 |
1.3948 USD1 |
| 2026-04-18 |
1.4568 USD1 |
15,874.1600 XRP |
1.4797 USD1 |
1.4242 USD1 |
1.4797 USD1 |
1.4346 USD1 |
| 2026-04-17 |
1.4585 USD1 |
16,312.8400 XRP |
1.4493 USD1 |
1.4251 USD1 |
1.4945 USD1 |
1.4773 USD1 |
| 2026-04-16 |
1.4125 USD1 |
8,964.9500 XRP |
1.3959 USD1 |
1.3959 USD1 |
1.4600 USD1 |
1.4546 USD1 |
| 2026-04-15 |
1.3725 USD1 |
12,692.0600 XRP |
1.3650 USD1 |
1.3535 USD1 |
1.4023 USD1 |
1.3910 USD1 |
| 2026-04-14 |
1.3776 USD1 |
2,850.2000 XRP |
1.3640 USD1 |
1.3589 USD1 |
1.3899 USD1 |
1.3603 USD1 |
| 2026-04-13 |
1.3437 USD1 |
5,652.3600 XRP |
1.3293 USD1 |
1.3273 USD1 |
1.3803 USD1 |
1.3803 USD1 |
| 2026-04-12 |
1.3289 USD1 |
3,802.4000 XRP |
1.3358 USD1 |
1.3238 USD1 |
1.3375 USD1 |
1.3294 USD1 |
| 2026-04-11 |
1.3474 USD1 |
2,663.4500 XRP |
1.3530 USD1 |
1.3423 USD1 |
1.3644 USD1 |
1.3640 USD1 |