Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
1.0827 USD1 |
414.1500 XRP |
1.0871 USD1 |
1.0809 USD1 |
1.0903 USD1 |
1.0821 USD1 |
| 2026-07-16 |
1.1052 USD1 |
994.7700 XRP |
1.1125 USD1 |
1.0871 USD1 |
1.1165 USD1 |
1.0871 USD1 |
| 2026-07-15 |
1.1185 USD1 |
3,047.2700 XRP |
1.1036 USD1 |
1.1002 USD1 |
1.1295 USD1 |
1.1142 USD1 |
| 2026-07-14 |
1.0970 USD1 |
1,333.5700 XRP |
1.0696 USD1 |
1.0644 USD1 |
1.1151 USD1 |
1.1106 USD1 |
| 2026-07-13 |
1.0755 USD1 |
1,409.6900 XRP |
1.0948 USD1 |
1.0580 USD1 |
1.0948 USD1 |
1.0593 USD1 |
| 2026-07-12 |
1.0923 USD1 |
909.4600 XRP |
1.0963 USD1 |
1.0824 USD1 |
1.1033 USD1 |
1.0877 USD1 |
| 2026-07-11 |
1.1094 USD1 |
630.0000 XRP |
1.1076 USD1 |
1.1013 USD1 |
1.1154 USD1 |
1.1014 USD1 |
| 2026-07-10 |
1.1093 USD1 |
1,896.3100 XRP |
1.0994 USD1 |
1.0994 USD1 |
1.1164 USD1 |
1.1053 USD1 |
| 2026-07-09 |
1.0958 USD1 |
1,908.3700 XRP |
1.0902 USD1 |
1.0847 USD1 |
1.1014 USD1 |
1.0954 USD1 |
| 2026-07-08 |
1.0944 USD1 |
3,648.6500 XRP |
1.1134 USD1 |
1.0702 USD1 |
1.1134 USD1 |
1.0910 USD1 |
| 2026-07-07 |
1.1237 USD1 |
2,640.1900 XRP |
1.1410 USD1 |
1.1132 USD1 |
1.1410 USD1 |
1.1132 USD1 |
| 2026-07-06 |
1.1449 USD1 |
2,482.0000 XRP |
1.1499 USD1 |
1.1113 USD1 |
1.1597 USD1 |
1.1597 USD1 |
| 2026-07-05 |
1.1485 USD1 |
5,464.2500 XRP |
1.1476 USD1 |
1.1291 USD1 |
1.1617 USD1 |
1.1599 USD1 |
| 2026-07-04 |
1.1638 USD1 |
3,577.7100 XRP |
1.1357 USD1 |
1.1357 USD1 |
1.1810 USD1 |
1.1626 USD1 |
| 2026-07-03 |
1.1240 USD1 |
4,004.1200 XRP |
1.0903 USD1 |
1.0899 USD1 |
1.1423 USD1 |
1.1328 USD1 |
| 2026-07-02 |
1.0929 USD1 |
9,764.8900 XRP |
1.0514 USD1 |
1.0514 USD1 |
1.1045 USD1 |
1.0877 USD1 |
| 2026-07-01 |
1.0559 USD1 |
1,179.5700 XRP |
1.0505 USD1 |
1.0386 USD1 |
1.0699 USD1 |
1.0558 USD1 |
| 2026-06-30 |
1.0404 USD1 |
2,302.9400 XRP |
1.0473 USD1 |
1.0295 USD1 |
1.0476 USD1 |
1.0439 USD1 |
| 2026-06-29 |
1.0494 USD1 |
2,835.5900 XRP |
1.0422 USD1 |
1.0370 USD1 |
1.0736 USD1 |
1.0647 USD1 |
| 2026-06-28 |
1.0497 USD1 |
918.6900 XRP |
1.0480 USD1 |
1.0365 USD1 |
1.0540 USD1 |
1.0365 USD1 |
| 2026-06-27 |
1.0637 USD1 |
2,598.1800 XRP |
1.0504 USD1 |
1.0484 USD1 |
1.0757 USD1 |
1.0485 USD1 |
| 2026-06-26 |
1.0378 USD1 |
2,239.6100 XRP |
1.0448 USD1 |
1.0136 USD1 |
1.0487 USD1 |
1.0478 USD1 |
| 2026-06-25 |
1.0332 USD1 |
3,349.3700 XRP |
1.0694 USD1 |
1.0162 USD1 |
1.0761 USD1 |
1.0427 USD1 |
| 2026-06-24 |
1.0740 USD1 |
4,489.1400 XRP |
1.1117 USD1 |
1.0527 USD1 |
1.1119 USD1 |
1.0706 USD1 |
| 2026-06-23 |
1.1070 USD1 |
3,334.2800 XRP |
1.1304 USD1 |
1.0957 USD1 |
1.1304 USD1 |
1.1067 USD1 |
| 2026-06-22 |
1.1363 USD1 |
5,153.6000 XRP |
1.1386 USD1 |
1.1293 USD1 |
1.1489 USD1 |
1.1303 USD1 |
| 2026-06-21 |
1.1337 USD1 |
2,257.8200 XRP |
1.1443 USD1 |
1.1232 USD1 |
1.1492 USD1 |
1.1286 USD1 |
| 2026-06-20 |
1.1464 USD1 |
1,048.9200 XRP |
1.1485 USD1 |
1.1418 USD1 |
1.1493 USD1 |
1.1449 USD1 |
| 2026-06-19 |
1.1320 USD1 |
2,534.3700 XRP |
1.1460 USD1 |
1.1233 USD1 |
1.1465 USD1 |
1.1298 USD1 |
| 2026-06-18 |
1.1595 USD1 |
3,330.9000 XRP |
1.1894 USD1 |
1.1367 USD1 |
1.1894 USD1 |
1.1430 USD1 |
| 2026-06-17 |
1.2045 USD1 |
1,084.9300 XRP |
1.2156 USD1 |
1.1810 USD1 |
1.2227 USD1 |
1.1870 USD1 |
| 2026-06-16 |
1.2240 USD1 |
3,386.7400 XRP |
1.2312 USD1 |
1.2112 USD1 |
1.2453 USD1 |
1.2165 USD1 |
| 2026-06-15 |
1.2461 USD1 |
15,815.4400 XRP |
1.1833 USD1 |
1.1833 USD1 |
1.2910 USD1 |
1.2504 USD1 |
| 2026-06-14 |
1.1625 USD1 |
4,280.7300 XRP |
1.1514 USD1 |
1.1287 USD1 |
1.1800 USD1 |
1.1800 USD1 |
| 2026-06-13 |
1.1419 USD1 |
6,669.7200 XRP |
1.1389 USD1 |
1.1314 USD1 |
1.1593 USD1 |
1.1490 USD1 |
| 2026-06-12 |
1.1412 USD1 |
8,235.4700 XRP |
1.1440 USD1 |
1.1286 USD1 |
1.1559 USD1 |
1.1313 USD1 |
| 2026-06-11 |
1.1203 USD1 |
7,128.7300 XRP |
1.1028 USD1 |
1.1028 USD1 |
1.1417 USD1 |
1.1414 USD1 |
| 2026-06-10 |
1.1165 USD1 |
12,292.0800 XRP |
1.1328 USD1 |
1.0917 USD1 |
1.1328 USD1 |
1.0926 USD1 |
| 2026-06-09 |
1.1509 USD1 |
17,186.8100 XRP |
1.1604 USD1 |
1.1256 USD1 |
1.1744 USD1 |
1.1364 USD1 |
| 2026-06-08 |
1.1595 USD1 |
5,879.8100 XRP |
1.1526 USD1 |
1.1358 USD1 |
1.1852 USD1 |
1.1778 USD1 |
| 2026-06-07 |
1.1367 USD1 |
12,023.2200 XRP |
1.1166 USD1 |
1.1166 USD1 |
1.1663 USD1 |
1.1558 USD1 |
| 2026-06-06 |
1.0815 USD1 |
19,511.1500 XRP |
1.1064 USD1 |
1.0521 USD1 |
1.1118 USD1 |
1.0886 USD1 |
| 2026-06-05 |
1.1173 USD1 |
32,734.9200 XRP |
1.1674 USD1 |
1.0820 USD1 |
1.1674 USD1 |
1.0903 USD1 |
| 2026-06-04 |
1.1663 USD1 |
24,394.6600 XRP |
1.2033 USD1 |
1.1455 USD1 |
1.2110 USD1 |
1.1653 USD1 |
| 2026-06-03 |
1.2244 USD1 |
21,887.4800 XRP |
1.2170 USD1 |
1.1893 USD1 |
1.2491 USD1 |
1.2036 USD1 |
| 2026-06-02 |
1.2391 USD1 |
12,949.2100 XRP |
1.2920 USD1 |
1.1962 USD1 |
1.2920 USD1 |
1.2102 USD1 |
| 2026-06-01 |
1.3002 USD1 |
8,099.3000 XRP |
1.3281 USD1 |
1.2809 USD1 |
1.3334 USD1 |
1.3010 USD1 |
| 2026-05-31 |
1.3321 USD1 |
5,869.0100 XRP |
1.3391 USD1 |
1.3223 USD1 |
1.3468 USD1 |
1.3338 USD1 |
| 2026-05-30 |
1.3466 USD1 |
10,355.3100 XRP |
1.3349 USD1 |
1.3319 USD1 |
1.3626 USD1 |
1.3408 USD1 |
| 2026-05-29 |
1.3154 USD1 |
8,074.8700 XRP |
1.3063 USD1 |
1.2981 USD1 |
1.3326 USD1 |
1.3235 USD1 |