Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
1.3832 USD1 |
2,073.5600 XRP |
1.3640 USD1 |
1.3629 USD1 |
1.3899 USD1 |
1.3736 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 |
| 2026-04-10 |
1.3454 USD1 |
6,166.8200 XRP |
1.3474 USD1 |
1.3379 USD1 |
1.3638 USD1 |
1.3597 USD1 |
| 2026-04-09 |
1.3337 USD1 |
8,560.1300 XRP |
1.3406 USD1 |
1.3267 USD1 |
1.3694 USD1 |
1.3632 USD1 |
| 2026-04-08 |
1.3694 USD1 |
21,735.5500 XRP |
1.3840 USD1 |
1.3411 USD1 |
1.3870 USD1 |
1.3418 USD1 |
| 2026-04-07 |
1.3327 USD1 |
7,362.4900 XRP |
1.3260 USD1 |
1.2960 USD1 |
1.3933 USD1 |
1.3843 USD1 |
| 2026-04-06 |
1.3435 USD1 |
7,891.9600 XRP |
1.3373 USD1 |
1.3180 USD1 |
1.3542 USD1 |
1.3180 USD1 |
| 2026-04-05 |
1.3039 USD1 |
10,902.3500 XRP |
1.3177 USD1 |
1.2827 USD1 |
1.3274 USD1 |
1.3272 USD1 |
| 2026-04-04 |
1.3135 USD1 |
1,459.3300 XRP |
1.3172 USD1 |
1.3085 USD1 |
1.3176 USD1 |
1.3172 USD1 |
| 2026-04-03 |
1.3187 USD1 |
13,960.2600 XRP |
1.3233 USD1 |
1.3064 USD1 |
1.3275 USD1 |
1.3160 USD1 |
| 2026-04-02 |
1.3151 USD1 |
10,288.9100 XRP |
1.3520 USD1 |
1.2856 USD1 |
1.3520 USD1 |
1.3166 USD1 |
| 2026-04-01 |
1.3495 USD1 |
3,899.8100 XRP |
1.3433 USD1 |
1.3337 USD1 |
1.3679 USD1 |
1.3499 USD1 |
| 2026-03-31 |
1.3247 USD1 |
11,845.9400 XRP |
1.3244 USD1 |
1.3090 USD1 |
1.3487 USD1 |
1.3386 USD1 |
| 2026-03-30 |
1.3498 USD1 |
3,600.3500 XRP |
1.3488 USD1 |
1.3231 USD1 |
1.3671 USD1 |
1.3233 USD1 |
| 2026-03-29 |
1.3268 USD1 |
5,370.5400 XRP |
1.3384 USD1 |
1.2976 USD1 |
1.3411 USD1 |
1.3251 USD1 |
| 2026-03-28 |
1.3443 USD1 |
1,464.8000 XRP |
1.3248 USD1 |
1.3248 USD1 |
1.3561 USD1 |
1.3339 USD1 |
| 2026-03-27 |
1.3357 USD1 |
5,661.4600 XRP |
1.3667 USD1 |
1.3215 USD1 |
1.3667 USD1 |
1.3247 USD1 |
| 2026-03-26 |
1.3519 USD1 |
11,590.7100 XRP |
1.4175 USD1 |
1.3378 USD1 |
1.4175 USD1 |
1.3635 USD1 |
| 2026-03-25 |
1.4210 USD1 |
6,666.6500 XRP |
1.4092 USD1 |
1.4030 USD1 |
1.4372 USD1 |
1.4176 USD1 |
| 2026-03-24 |
1.4063 USD1 |
1,741.0300 XRP |
1.4146 USD1 |
1.3907 USD1 |
1.4233 USD1 |
1.4166 USD1 |
| 2026-03-23 |
1.4258 USD1 |
7,331.7700 XRP |
1.3819 USD1 |
1.3765 USD1 |
1.4425 USD1 |
1.4293 USD1 |
| 2026-03-22 |
1.3935 USD1 |
7,452.8300 XRP |
1.3996 USD1 |
1.3755 USD1 |
1.4245 USD1 |
1.3876 USD1 |
| 2026-03-21 |
1.4488 USD1 |
1,235.8300 XRP |
1.4497 USD1 |
1.4385 USD1 |
1.4510 USD1 |
1.4385 USD1 |
| 2026-03-20 |
1.4453 USD1 |
4,349.2100 XRP |
1.4601 USD1 |
1.4302 USD1 |
1.4603 USD1 |
1.4497 USD1 |
| 2026-03-19 |
1.4532 USD1 |
9,021.5700 XRP |
1.4574 USD1 |
1.4259 USD1 |
1.4818 USD1 |
1.4465 USD1 |
| 2026-03-18 |
1.4650 USD1 |
3,506.6800 XRP |
1.5205 USD1 |
1.4421 USD1 |
1.5386 USD1 |
1.4624 USD1 |
| 2026-03-17 |
1.5190 USD1 |
41,285.7700 XRP |
1.5495 USD1 |
1.4963 USD1 |
1.6037 USD1 |
1.5256 USD1 |
| 2026-03-16 |
1.5110 USD1 |
12,765.2900 XRP |
1.4407 USD1 |
1.4407 USD1 |
1.5449 USD1 |
1.5428 USD1 |
| 2026-03-15 |
1.4462 USD1 |
1,641.4500 XRP |
1.4150 USD1 |
1.4091 USD1 |
1.4601 USD1 |
1.4531 USD1 |
| 2026-03-14 |
1.3899 USD1 |
866.8300 XRP |
1.3981 USD1 |
1.3870 USD1 |
1.4018 USD1 |
1.3924 USD1 |
| 2026-03-13 |
1.4188 USD1 |
8,639.7100 XRP |
1.4078 USD1 |
1.3927 USD1 |
1.4501 USD1 |
1.3995 USD1 |
| 2026-03-12 |
1.3774 USD1 |
1,595.5100 XRP |
1.3856 USD1 |
1.3714 USD1 |
1.3903 USD1 |
1.3903 USD1 |
| 2026-03-11 |
1.3926 USD1 |
5,999.5400 XRP |
1.3866 USD1 |
1.3773 USD1 |
1.4044 USD1 |
1.3887 USD1 |
| 2026-03-10 |
1.3999 USD1 |
10,505.0000 XRP |
1.3855 USD1 |
1.3808 USD1 |
1.4396 USD1 |
1.3808 USD1 |
| 2026-03-09 |
1.3636 USD1 |
2,862.8100 XRP |
1.3500 USD1 |
1.3479 USD1 |
1.3822 USD1 |
1.3652 USD1 |
| 2026-03-08 |
1.3333 USD1 |
531.2400 XRP |
1.3537 USD1 |
1.3240 USD1 |
1.3543 USD1 |
1.3480 USD1 |
| 2026-03-07 |
1.3676 USD1 |
1,319.2200 XRP |
1.3713 USD1 |
1.3553 USD1 |
1.3713 USD1 |
1.3564 USD1 |
| 2026-03-06 |
1.3783 USD1 |
4,689.6400 XRP |
1.4054 USD1 |
1.3517 USD1 |
1.4056 USD1 |
1.3647 USD1 |
| 2026-03-05 |
1.4209 USD1 |
6,776.2200 XRP |
1.4285 USD1 |
1.4005 USD1 |
1.4505 USD1 |
1.4175 USD1 |
| 2026-03-04 |
1.4246 USD1 |
13,474.8800 XRP |
1.3612 USD1 |
1.3498 USD1 |
1.4642 USD1 |
1.4499 USD1 |
| 2026-03-03 |
1.3765 USD1 |
67,685.8200 XRP |
1.3937 USD1 |
1.3511 USD1 |
1.4012 USD1 |
1.3511 USD1 |
| 2026-03-02 |
1.3750 USD1 |
3,886.4200 XRP |
1.3682 USD1 |
1.3476 USD1 |
1.4131 USD1 |
1.3957 USD1 |
| 2026-03-01 |
1.3959 USD1 |
12,192.9000 XRP |
1.3832 USD1 |
1.3692 USD1 |
1.4302 USD1 |
1.3832 USD1 |
| 2026-02-28 |
1.3178 USD1 |
14,269.6400 XRP |
1.3590 USD1 |
1.2726 USD1 |
1.3683 USD1 |
1.3683 USD1 |
| 2026-02-27 |
1.3852 USD1 |
5,097.5500 XRP |
1.3983 USD1 |
1.3395 USD1 |
1.4193 USD1 |
1.3564 USD1 |
| 2026-02-26 |
1.4352 USD1 |
8,446.0300 XRP |
1.4361 USD1 |
1.4141 USD1 |
1.4689 USD1 |
1.4213 USD1 |
| 2026-02-25 |
1.3661 USD1 |
3,180.6000 XRP |
1.3475 USD1 |
1.3475 USD1 |
1.3917 USD1 |
1.3656 USD1 |
| 2026-02-24 |
1.3480 USD1 |
13,404.7500 XRP |
1.3591 USD1 |
1.3273 USD1 |
1.3637 USD1 |
1.3535 USD1 |