Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
1.4040 USD1 |
6,703.9100 XRP |
1.4200 USD1 |
1.3828 USD1 |
1.4246 USD1 |
1.3988 USD1 |
| 2026-09-06 |
1.4169 USD1 |
5,654.1300 XRP |
1.4122 USD1 |
1.4024 USD1 |
1.4285 USD1 |
1.4215 USD1 |
| 2026-09-05 |
1.4100 USD1 |
4,183.1300 XRP |
1.3979 USD1 |
1.3964 USD1 |
1.4260 USD1 |
1.4143 USD1 |
| 2026-09-04 |
1.4262 USD1 |
3,047.9200 XRP |
1.4512 USD1 |
1.3877 USD1 |
1.4710 USD1 |
1.3980 USD1 |
| 2026-09-03 |
1.4262 USD1 |
5,670.9500 XRP |
1.3495 USD1 |
1.3455 USD1 |
1.4764 USD1 |
1.4523 USD1 |
| 2026-09-02 |
1.3347 USD1 |
3,128.4100 XRP |
1.3432 USD1 |
1.3122 USD1 |
1.3537 USD1 |
1.3494 USD1 |
| 2026-09-01 |
1.3612 USD1 |
3,100.2900 XRP |
1.3808 USD1 |
1.3406 USD1 |
1.3965 USD1 |
1.3554 USD1 |
| 2026-08-31 |
1.3721 USD1 |
4,065.2600 XRP |
1.3590 USD1 |
1.3467 USD1 |
1.3931 USD1 |
1.3824 USD1 |
| 2026-08-30 |
1.4019 USD1 |
1,789.0700 XRP |
1.3911 USD1 |
1.3855 USD1 |
1.4265 USD1 |
1.3855 USD1 |
| 2026-08-29 |
1.3901 USD1 |
676.6800 XRP |
1.3870 USD1 |
1.3812 USD1 |
1.3979 USD1 |
1.3955 USD1 |
| 2026-08-28 |
1.4185 USD1 |
3,221.4700 XRP |
1.4484 USD1 |
1.3784 USD1 |
1.4720 USD1 |
1.3834 USD1 |
| 2026-08-27 |
1.4378 USD1 |
2,391.0700 XRP |
1.4140 USD1 |
1.3997 USD1 |
1.4716 USD1 |
1.4567 USD1 |
| 2026-08-26 |
1.4091 USD1 |
4,124.5600 XRP |
1.4301 USD1 |
1.3645 USD1 |
1.4493 USD1 |
1.4124 USD1 |
| 2026-08-25 |
1.4775 USD1 |
5,659.3900 XRP |
1.4853 USD1 |
1.4195 USD1 |
1.5444 USD1 |
1.4409 USD1 |
| 2026-08-24 |
1.4862 USD1 |
5,175.2600 XRP |
1.4994 USD1 |
1.4554 USD1 |
1.5246 USD1 |
1.4756 USD1 |
| 2026-08-23 |
1.4964 USD1 |
8,115.9600 XRP |
1.4695 USD1 |
1.4418 USD1 |
1.5441 USD1 |
1.5191 USD1 |
| 2026-08-22 |
1.5402 USD1 |
19,470.1700 XRP |
1.4388 USD1 |
1.4021 USD1 |
1.6959 USD1 |
1.4601 USD1 |
| 2026-08-21 |
1.3774 USD1 |
10,035.8500 XRP |
1.2657 USD1 |
1.2620 USD1 |
1.4669 USD1 |
1.4627 USD1 |
| 2026-08-20 |
1.2411 USD1 |
7,920.5700 XRP |
1.1092 USD1 |
1.0914 USD1 |
1.3323 USD1 |
1.2595 USD1 |
| 2026-08-19 |
1.0872 USD1 |
12,348.1800 XRP |
0.9999 USD1 |
0.9993 USD1 |
1.1362 USD1 |
1.1051 USD1 |
| 2026-08-18 |
0.9988 USD1 |
1,374.9500 XRP |
1.0034 USD1 |
0.9902 USD1 |
1.0056 USD1 |
1.0025 USD1 |
| 2026-08-17 |
1.0006 USD1 |
693.0400 XRP |
0.9904 USD1 |
0.9904 USD1 |
1.0079 USD1 |
1.0043 USD1 |
| 2026-08-16 |
0.9980 USD1 |
774.1100 XRP |
1.0018 USD1 |
0.9951 USD1 |
1.0022 USD1 |
0.9959 USD1 |
| 2026-08-15 |
1.0020 USD1 |
236.2300 XRP |
1.0023 USD1 |
1.0012 USD1 |
1.0038 USD1 |
1.0012 USD1 |
| 2026-08-14 |
1.0016 USD1 |
296.6100 XRP |
1.0120 USD1 |
0.9933 USD1 |
1.0120 USD1 |
0.9933 USD1 |
| 2026-08-13 |
1.0045 USD1 |
386.4000 XRP |
1.0116 USD1 |
0.9992 USD1 |
1.0132 USD1 |
1.0096 USD1 |
| 2026-08-12 |
1.0204 USD1 |
883.7300 XRP |
1.0207 USD1 |
1.0054 USD1 |
1.0250 USD1 |
1.0054 USD1 |
| 2026-08-11 |
1.0122 USD1 |
2,105.8900 XRP |
1.0132 USD1 |
0.9972 USD1 |
1.0219 USD1 |
1.0210 USD1 |
| 2026-08-10 |
1.0285 USD1 |
696.9900 XRP |
1.0354 USD1 |
1.0177 USD1 |
1.0384 USD1 |
1.0177 USD1 |
| 2026-08-09 |
1.0385 USD1 |
497.2500 XRP |
1.0364 USD1 |
1.0348 USD1 |
1.0414 USD1 |
1.0414 USD1 |
| 2026-08-08 |
1.0265 USD1 |
120.5900 XRP |
1.0206 USD1 |
1.0206 USD1 |
1.0429 USD1 |
1.0389 USD1 |
| 2026-08-07 |
1.0278 USD1 |
886.0900 XRP |
1.0367 USD1 |
1.0172 USD1 |
1.0367 USD1 |
1.0251 USD1 |
| 2026-08-06 |
1.0450 USD1 |
1,091.5300 XRP |
1.0613 USD1 |
1.0369 USD1 |
1.0613 USD1 |
1.0369 USD1 |
| 2026-08-05 |
1.0688 USD1 |
1,142.3000 XRP |
1.0757 USD1 |
1.0614 USD1 |
1.0757 USD1 |
1.0684 USD1 |
| 2026-08-04 |
1.0770 USD1 |
1,032.9200 XRP |
1.0760 USD1 |
1.0714 USD1 |
1.0795 USD1 |
1.0753 USD1 |
| 2026-08-03 |
1.0745 USD1 |
88.3500 XRP |
1.0819 USD1 |
1.0685 USD1 |
1.0819 USD1 |
1.0736 USD1 |
| 2026-08-02 |
1.0737 USD1 |
207.7200 XRP |
1.0632 USD1 |
1.0632 USD1 |
1.0856 USD1 |
1.0856 USD1 |
| 2026-08-01 |
1.0555 USD1 |
631.6700 XRP |
1.0658 USD1 |
1.0531 USD1 |
1.0658 USD1 |
1.0545 USD1 |
| 2026-07-31 |
1.0738 USD1 |
2,133.7600 XRP |
1.0813 USD1 |
1.0593 USD1 |
1.0884 USD1 |
1.0622 USD1 |
| 2026-07-30 |
1.0853 USD1 |
538.5200 XRP |
1.0799 USD1 |
1.0738 USD1 |
1.0910 USD1 |
1.0874 USD1 |
| 2026-07-29 |
1.0764 USD1 |
3,052.4400 XRP |
1.0754 USD1 |
1.0644 USD1 |
1.0903 USD1 |
1.0770 USD1 |
| 2026-07-28 |
1.0571 USD1 |
289.5600 XRP |
1.0584 USD1 |
1.0467 USD1 |
1.0641 USD1 |
1.0617 USD1 |
| 2026-07-27 |
1.0866 USD1 |
3,188.9400 XRP |
1.1092 USD1 |
1.0641 USD1 |
1.1145 USD1 |
1.0642 USD1 |
| 2026-07-26 |
1.1019 USD1 |
326.7800 XRP |
1.0991 USD1 |
1.0991 USD1 |
1.1091 USD1 |
1.1091 USD1 |
| 2026-07-25 |
1.0964 USD1 |
40.9900 XRP |
1.0936 USD1 |
1.0936 USD1 |
1.1007 USD1 |
1.1007 USD1 |
| 2026-07-24 |
1.0976 USD1 |
226.9700 XRP |
1.1044 USD1 |
1.0897 USD1 |
1.1045 USD1 |
1.0897 USD1 |
| 2026-07-23 |
1.1237 USD1 |
5,695.0800 XRP |
1.1353 USD1 |
1.1090 USD1 |
1.1362 USD1 |
1.1090 USD1 |
| 2026-07-22 |
1.1370 USD1 |
1,866.1300 XRP |
1.1454 USD1 |
1.1343 USD1 |
1.1537 USD1 |
1.1414 USD1 |
| 2026-07-21 |
1.1513 USD1 |
7,323.5700 XRP |
1.1324 USD1 |
1.1307 USD1 |
1.1614 USD1 |
1.1424 USD1 |
| 2026-07-20 |
1.1109 USD1 |
3,531.0800 XRP |
1.1019 USD1 |
1.0854 USD1 |
1.1191 USD1 |
1.1143 USD1 |