Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.9227 USD1 |
3,119.3600 XRP |
1.9866 USD1 |
1.8767 USD1 |
1.9970 USD1 |
1.8851 USD1 |
| 2025-12-14 |
2.0197 USD1 |
723.3500 XRP |
2.0241 USD1 |
1.9909 USD1 |
2.0241 USD1 |
1.9909 USD1 |
| 2025-12-13 |
2.0387 USD1 |
531.0700 XRP |
2.0408 USD1 |
2.0289 USD1 |
2.0408 USD1 |
2.0289 USD1 |
| 2025-12-12 |
1.9971 USD1 |
1,287.4700 XRP |
2.0282 USD1 |
1.9749 USD1 |
2.0439 USD1 |
1.9893 USD1 |
| 2025-12-11 |
1.9965 USD1 |
3,437.4600 XRP |
2.0333 USD1 |
1.9891 USD1 |
2.0333 USD1 |
2.0123 USD1 |
| 2025-12-10 |
2.0731 USD1 |
280.6700 XRP |
2.0976 USD1 |
2.0608 USD1 |
2.0976 USD1 |
2.0608 USD1 |
| 2025-12-09 |
2.1392 USD1 |
125.5800 XRP |
2.0665 USD1 |
2.0665 USD1 |
2.1477 USD1 |
2.1423 USD1 |
| 2025-12-08 |
2.0888 USD1 |
378.0800 XRP |
2.0834 USD1 |
2.0823 USD1 |
2.1214 USD1 |
2.1158 USD1 |
| 2025-12-07 |
2.0107 USD1 |
381.5100 XRP |
2.0409 USD1 |
1.9987 USD1 |
2.0656 USD1 |
1.9987 USD1 |
| 2025-12-06 |
2.0331 USD1 |
691.2700 XRP |
2.0291 USD1 |
2.0207 USD1 |
2.0381 USD1 |
2.0346 USD1 |
| 2025-12-05 |
2.0881 USD1 |
411.6100 XRP |
2.1064 USD1 |
2.0626 USD1 |
2.1064 USD1 |
2.0873 USD1 |
| 2025-12-04 |
2.1639 USD1 |
969.9400 XRP |
2.1976 USD1 |
2.1449 USD1 |
2.1986 USD1 |
2.1449 USD1 |
| 2025-12-03 |
2.1699 USD1 |
838.9100 XRP |
2.1561 USD1 |
2.1506 USD1 |
2.2006 USD1 |
2.1506 USD1 |
| 2025-12-02 |
2.0677 USD1 |
510.7700 XRP |
2.0276 USD1 |
2.0040 USD1 |
2.1488 USD1 |
2.1488 USD1 |
| 2025-12-01 |
2.0686 USD1 |
4,947.9600 XRP |
2.1303 USD1 |
2.0061 USD1 |
2.1303 USD1 |
2.0240 USD1 |
| 2025-11-30 |
2.2020 USD1 |
83.1300 XRP |
2.1979 USD1 |
2.1898 USD1 |
2.2042 USD1 |
2.2042 USD1 |
| 2025-11-29 |
2.2073 USD1 |
988.6900 XRP |
2.1807 USD1 |
2.1789 USD1 |
2.2212 USD1 |
2.2142 USD1 |
| 2025-11-28 |
2.2030 USD1 |
358.2500 XRP |
2.2419 USD1 |
2.1678 USD1 |
2.2466 USD1 |
2.1678 USD1 |
| 2025-11-27 |
2.2156 USD1 |
1,267.8100 XRP |
2.2169 USD1 |
2.1830 USD1 |
2.2321 USD1 |
2.2321 USD1 |
| 2025-11-26 |
2.1849 USD1 |
124.7100 XRP |
2.1946 USD1 |
2.1712 USD1 |
2.1965 USD1 |
2.1798 USD1 |
| 2025-11-25 |
2.2043 USD1 |
972.5700 XRP |
2.2551 USD1 |
2.1543 USD1 |
2.2551 USD1 |
2.1813 USD1 |
| 2025-11-24 |
2.1206 USD1 |
1,538.6900 XRP |
2.0730 USD1 |
2.0535 USD1 |
2.2697 USD1 |
2.2463 USD1 |
| 2025-11-23 |
2.0515 USD1 |
807.6700 XRP |
2.0450 USD1 |
2.0275 USD1 |
2.0651 USD1 |
2.0474 USD1 |
| 2025-11-22 |
1.9330 USD1 |
160.9300 XRP |
1.9170 USD1 |
1.9165 USD1 |
1.9504 USD1 |
1.9324 USD1 |
| 2025-11-21 |
1.9102 USD1 |
12,724.0900 XRP |
2.0195 USD1 |
1.8331 USD1 |
2.0195 USD1 |
1.9087 USD1 |
| 2025-11-20 |
2.1238 USD1 |
364.8200 XRP |
2.1082 USD1 |
2.1082 USD1 |
2.1359 USD1 |
2.1297 USD1 |
| 2025-11-19 |
2.1890 USD1 |
995.9500 XRP |
2.2008 USD1 |
2.1332 USD1 |
2.2099 USD1 |
2.1332 USD1 |
| 2025-11-18 |
2.1868 USD1 |
8,332.0400 XRP |
2.1608 USD1 |
2.1359 USD1 |
2.2283 USD1 |
2.2283 USD1 |
| 2025-11-17 |
2.2607 USD1 |
3,091.1000 XRP |
2.2344 USD1 |
2.1800 USD1 |
2.2974 USD1 |
2.1908 USD1 |
| 2025-11-16 |
2.2119 USD1 |
2,916.5700 XRP |
2.2252 USD1 |
2.1614 USD1 |
2.2729 USD1 |
2.2034 USD1 |
| 2025-11-15 |
2.2669 USD1 |
97.0900 XRP |
2.2851 USD1 |
2.2639 USD1 |
2.2851 USD1 |
2.2640 USD1 |
| 2025-11-14 |
2.2810 USD1 |
3,180.0500 XRP |
2.3158 USD1 |
2.2473 USD1 |
2.3296 USD1 |
2.2649 USD1 |
| 2025-11-13 |
2.4910 USD1 |
5,477.2500 XRP |
2.4982 USD1 |
2.4520 USD1 |
2.5102 USD1 |
2.4629 USD1 |
| 2025-11-12 |
2.4058 USD1 |
653.3000 XRP |
2.3958 USD1 |
2.3313 USD1 |
2.4318 USD1 |
2.3415 USD1 |
| 2025-11-11 |
2.4675 USD1 |
875.4300 XRP |
2.5402 USD1 |
2.4186 USD1 |
2.5402 USD1 |
2.4186 USD1 |
| 2025-11-10 |
2.5087 USD1 |
1,853.6800 XRP |
2.3541 USD1 |
2.3541 USD1 |
2.5670 USD1 |
2.5219 USD1 |
| 2025-11-09 |
2.2538 USD1 |
339.8600 XRP |
2.2480 USD1 |
2.2480 USD1 |
2.2774 USD1 |
2.2774 USD1 |
| 2025-11-08 |
2.3056 USD1 |
450.7800 XRP |
2.3242 USD1 |
2.2731 USD1 |
2.3348 USD1 |
2.2759 USD1 |
| 2025-11-07 |
2.2862 USD1 |
2,973.6200 XRP |
2.2092 USD1 |
2.1698 USD1 |
2.3498 USD1 |
2.3498 USD1 |
| 2025-11-06 |
2.3626 USD1 |
6,496.8900 XRP |
2.3454 USD1 |
2.2962 USD1 |
2.4033 USD1 |
2.2962 USD1 |
| 2025-11-05 |
2.3334 USD1 |
15,396.3200 XRP |
2.1898 USD1 |
2.1195 USD1 |
2.4275 USD1 |
2.4275 USD1 |
| 2025-11-04 |
2.2617 USD1 |
1,304.3600 XRP |
2.3512 USD1 |
2.1391 USD1 |
2.3604 USD1 |
2.1791 USD1 |
| 2025-11-03 |
2.4363 USD1 |
1,627.5200 XRP |
2.5308 USD1 |
2.3835 USD1 |
2.5308 USD1 |
2.4062 USD1 |
| 2025-11-02 |
2.5388 USD1 |
2,996.0400 XRP |
2.5339 USD1 |
2.5252 USD1 |
2.5470 USD1 |
2.5470 USD1 |
| 2025-11-01 |
2.5035 USD1 |
243.2600 XRP |
2.5186 USD1 |
2.4814 USD1 |
2.5186 USD1 |
2.4814 USD1 |
| 2025-10-31 |
2.5342 USD1 |
4,602.5500 XRP |
2.4418 USD1 |
2.4411 USD1 |
2.5467 USD1 |
2.5176 USD1 |
| 2025-10-30 |
2.4741 USD1 |
7,555.0100 XRP |
2.5069 USD1 |
2.4465 USD1 |
2.5591 USD1 |
2.4484 USD1 |
| 2025-10-29 |
2.6489 USD1 |
590.1300 XRP |
2.6145 USD1 |
2.6145 USD1 |
2.6541 USD1 |
2.6490 USD1 |
| 2025-10-28 |
2.6359 USD1 |
628.5800 XRP |
2.6244 USD1 |
2.6244 USD1 |
2.6630 USD1 |
2.6392 USD1 |
| 2025-10-27 |
2.6509 USD1 |
469.1000 XRP |
2.6439 USD1 |
2.6100 USD1 |
2.6691 USD1 |
2.6691 USD1 |