Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6029 USD1 |
6,778.4600 XRP |
1.6105 USD1 |
1.5691 USD1 |
1.6232 USD1 |
1.5691 USD1 |
| 2026-02-02 |
1.5856 USD1 |
27,408.4600 XRP |
1.5890 USD1 |
1.5325 USD1 |
1.6516 USD1 |
1.6516 USD1 |
| 2026-02-01 |
1.6094 USD1 |
20,531.4300 XRP |
1.6562 USD1 |
1.5580 USD1 |
1.6801 USD1 |
1.5918 USD1 |
| 2026-01-31 |
1.6587 USD1 |
9,568.2000 XRP |
1.7379 USD1 |
1.6058 USD1 |
1.7379 USD1 |
1.6058 USD1 |
| 2026-01-30 |
1.7447 USD1 |
17,071.0500 XRP |
1.8014 USD1 |
1.7138 USD1 |
1.8014 USD1 |
1.7763 USD1 |
| 2026-01-29 |
1.8893 USD1 |
98.5100 XRP |
1.8929 USD1 |
1.8736 USD1 |
1.8929 USD1 |
1.8736 USD1 |
| 2026-01-28 |
1.9194 USD1 |
1,428.4200 XRP |
1.9001 USD1 |
1.8988 USD1 |
1.9379 USD1 |
1.9077 USD1 |
| 2026-01-27 |
1.9023 USD1 |
1,114.6400 XRP |
1.9118 USD1 |
1.8833 USD1 |
1.9155 USD1 |
1.9114 USD1 |
| 2026-01-26 |
1.8933 USD1 |
10,359.9000 XRP |
1.8351 USD1 |
1.8351 USD1 |
1.9369 USD1 |
1.9289 USD1 |
| 2026-01-25 |
1.8960 USD1 |
556.6800 XRP |
1.9034 USD1 |
1.8932 USD1 |
1.9061 USD1 |
1.8971 USD1 |
| 2026-01-24 |
1.9152 USD1 |
812.8000 XRP |
1.9186 USD1 |
1.9123 USD1 |
1.9186 USD1 |
1.9123 USD1 |
| 2026-01-23 |
1.9248 USD1 |
5,810.8200 XRP |
1.9244 USD1 |
1.8949 USD1 |
1.9601 USD1 |
1.9230 USD1 |
| 2026-01-22 |
1.9374 USD1 |
3,909.5200 XRP |
1.9533 USD1 |
1.9071 USD1 |
1.9647 USD1 |
1.9278 USD1 |
| 2026-01-21 |
1.8922 USD1 |
58,681.7100 XRP |
1.9083 USD1 |
1.8303 USD1 |
1.9756 USD1 |
1.9656 USD1 |
| 2026-01-20 |
1.9302 USD1 |
9,306.1600 XRP |
1.9896 USD1 |
1.9030 USD1 |
1.9899 USD1 |
1.9030 USD1 |
| 2026-01-19 |
1.9218 USD1 |
28,740.7200 XRP |
1.9770 USD1 |
1.8474 USD1 |
2.0253 USD1 |
2.0115 USD1 |
| 2026-01-18 |
2.0563 USD1 |
1,126.8800 XRP |
2.0622 USD1 |
2.0527 USD1 |
2.0622 USD1 |
2.0537 USD1 |
| 2026-01-17 |
2.0609 USD1 |
947.5500 XRP |
2.0675 USD1 |
2.0567 USD1 |
2.0675 USD1 |
2.0635 USD1 |
| 2026-01-16 |
2.0521 USD1 |
4,749.8800 XRP |
2.0705 USD1 |
2.0313 USD1 |
2.0801 USD1 |
2.0432 USD1 |
| 2026-01-15 |
2.1024 USD1 |
2,834.3900 XRP |
2.1198 USD1 |
2.0855 USD1 |
2.1218 USD1 |
2.0944 USD1 |
| 2026-01-14 |
2.1550 USD1 |
9,930.4800 XRP |
2.1620 USD1 |
2.1156 USD1 |
2.1917 USD1 |
2.1520 USD1 |
| 2026-01-13 |
2.0931 USD1 |
12,405.8800 XRP |
2.0567 USD1 |
2.0565 USD1 |
2.1415 USD1 |
2.1369 USD1 |
| 2026-01-12 |
2.0737 USD1 |
8,265.2200 XRP |
2.0561 USD1 |
2.0382 USD1 |
2.1006 USD1 |
2.0658 USD1 |
| 2026-01-11 |
2.0863 USD1 |
4,057.2900 XRP |
2.0883 USD1 |
2.0567 USD1 |
2.0982 USD1 |
2.0567 USD1 |
| 2026-01-10 |
2.0932 USD1 |
313.4600 XRP |
2.0924 USD1 |
2.0902 USD1 |
2.0999 USD1 |
2.0909 USD1 |
| 2026-01-09 |
2.1175 USD1 |
6,007.7500 XRP |
2.1218 USD1 |
2.0767 USD1 |
2.1521 USD1 |
2.0863 USD1 |
| 2026-01-08 |
2.1213 USD1 |
15,496.2500 XRP |
2.1651 USD1 |
2.0703 USD1 |
2.1879 USD1 |
2.1286 USD1 |
| 2026-01-07 |
2.2463 USD1 |
3,131.4500 XRP |
2.2971 USD1 |
2.2062 USD1 |
2.2971 USD1 |
2.2062 USD1 |
| 2026-01-06 |
2.3081 USD1 |
14,264.1300 XRP |
2.3263 USD1 |
2.2053 USD1 |
2.4125 USD1 |
2.2539 USD1 |
| 2026-01-05 |
2.1255 USD1 |
1,746.1100 XRP |
2.0913 USD1 |
2.0909 USD1 |
2.1485 USD1 |
2.1141 USD1 |
| 2026-01-04 |
2.0937 USD1 |
3,813.5200 XRP |
2.0320 USD1 |
2.0262 USD1 |
2.1011 USD1 |
2.0740 USD1 |
| 2026-01-03 |
1.9576 USD1 |
3,514.6300 XRP |
2.0229 USD1 |
1.9337 USD1 |
2.0451 USD1 |
1.9961 USD1 |
| 2026-01-02 |
1.9757 USD1 |
2,557.3800 XRP |
1.8690 USD1 |
1.8690 USD1 |
2.0191 USD1 |
2.0191 USD1 |
| 2026-01-01 |
1.8491 USD1 |
1,490.7700 XRP |
1.8428 USD1 |
1.8342 USD1 |
1.8725 USD1 |
1.8725 USD1 |
| 2025-12-31 |
1.8754 USD1 |
1,369.7200 XRP |
1.8702 USD1 |
1.8644 USD1 |
1.8764 USD1 |
1.8764 USD1 |
| 2025-12-30 |
1.8642 USD1 |
295.0000 XRP |
1.8569 USD1 |
1.8569 USD1 |
1.8752 USD1 |
1.8752 USD1 |
| 2025-12-29 |
1.8998 USD1 |
6,078.6500 XRP |
1.8742 USD1 |
1.8632 USD1 |
1.9106 USD1 |
1.8679 USD1 |
| 2025-12-28 |
1.8590 USD1 |
846.8500 XRP |
1.8686 USD1 |
1.8554 USD1 |
1.8686 USD1 |
1.8577 USD1 |
| 2025-12-27 |
1.8445 USD1 |
208.0100 XRP |
1.8412 USD1 |
1.8412 USD1 |
1.8499 USD1 |
1.8453 USD1 |
| 2025-12-26 |
1.8687 USD1 |
4,726.3200 XRP |
1.8262 USD1 |
1.8262 USD1 |
1.8772 USD1 |
1.8729 USD1 |
| 2025-12-25 |
1.8752 USD1 |
1,514.5100 XRP |
1.8613 USD1 |
1.8534 USD1 |
1.8834 USD1 |
1.8749 USD1 |
| 2025-12-24 |
1.8583 USD1 |
4,556.0400 XRP |
1.8538 USD1 |
1.8387 USD1 |
1.8709 USD1 |
1.8626 USD1 |
| 2025-12-23 |
1.8838 USD1 |
3,393.8300 XRP |
1.9033 USD1 |
1.8641 USD1 |
1.9083 USD1 |
1.8829 USD1 |
| 2025-12-22 |
1.9308 USD1 |
3,763.7900 XRP |
1.9372 USD1 |
1.8974 USD1 |
1.9397 USD1 |
1.9000 USD1 |
| 2025-12-21 |
1.9138 USD1 |
2,810.8600 XRP |
1.9259 USD1 |
1.9037 USD1 |
1.9390 USD1 |
1.9151 USD1 |
| 2025-12-20 |
1.9297 USD1 |
5,094.5300 XRP |
1.9088 USD1 |
1.8974 USD1 |
1.9537 USD1 |
1.9235 USD1 |
| 2025-12-19 |
1.8680 USD1 |
5,407.8500 XRP |
1.7889 USD1 |
1.7762 USD1 |
1.9122 USD1 |
1.9089 USD1 |
| 2025-12-18 |
1.8342 USD1 |
8,963.8500 XRP |
1.8437 USD1 |
1.8046 USD1 |
1.9244 USD1 |
1.8198 USD1 |
| 2025-12-17 |
1.9198 USD1 |
296.2800 XRP |
1.9293 USD1 |
1.9063 USD1 |
1.9299 USD1 |
1.9121 USD1 |
| 2025-12-16 |
1.9258 USD1 |
2,441.9200 XRP |
1.8902 USD1 |
1.8692 USD1 |
1.9438 USD1 |
1.9277 USD1 |