Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-19 |
1.4114 USD1 |
10,723.3900 XRP |
1.4200 USD1 |
1.3843 USD1 |
1.4363 USD1 |
1.4020 USD1 |
| 2026-02-18 |
1.4594 USD1 |
3,491.2800 XRP |
1.4849 USD1 |
1.4221 USD1 |
1.4907 USD1 |
1.4221 USD1 |
| 2026-02-17 |
1.4626 USD1 |
5,527.6800 XRP |
1.4808 USD1 |
1.4335 USD1 |
1.4892 USD1 |
1.4819 USD1 |
| 2026-02-16 |
1.4811 USD1 |
7,032.4500 XRP |
1.4498 USD1 |
1.4498 USD1 |
1.5114 USD1 |
1.4920 USD1 |
| 2026-02-15 |
1.5764 USD1 |
14,977.3000 XRP |
1.5172 USD1 |
1.5104 USD1 |
1.6581 USD1 |
1.5104 USD1 |
| 2026-02-14 |
1.4608 USD1 |
6,706.7400 XRP |
1.4166 USD1 |
1.4159 USD1 |
1.4732 USD1 |
1.4619 USD1 |
| 2026-02-13 |
1.3599 USD1 |
2,070.7100 XRP |
1.3564 USD1 |
1.3519 USD1 |
1.3732 USD1 |
1.3623 USD1 |
| 2026-02-12 |
1.3734 USD1 |
10,167.4500 XRP |
1.3797 USD1 |
1.3516 USD1 |
1.4013 USD1 |
1.3598 USD1 |
| 2026-02-11 |
1.3765 USD1 |
12,762.0400 XRP |
1.4020 USD1 |
1.3478 USD1 |
1.4161 USD1 |
1.3627 USD1 |
| 2026-02-10 |
1.4263 USD1 |
10,096.6900 XRP |
1.4464 USD1 |
1.3980 USD1 |
1.4481 USD1 |
1.4147 USD1 |
| 2026-02-09 |
1.4408 USD1 |
113,028.6700 XRP |
1.4300 USD1 |
1.3763 USD1 |
1.5047 USD1 |
1.4503 USD1 |
| 2026-02-08 |
1.4341 USD1 |
1,583.4900 XRP |
1.4338 USD1 |
1.4301 USD1 |
1.4382 USD1 |
1.4301 USD1 |
| 2026-02-07 |
1.4369 USD1 |
18,000.9400 XRP |
1.4614 USD1 |
1.3896 USD1 |
1.4840 USD1 |
1.3935 USD1 |
| 2026-02-06 |
1.3151 USD1 |
77,705.0700 XRP |
1.2167 USD1 |
1.1225 USD1 |
1.5394 USD1 |
1.4525 USD1 |
| 2026-02-05 |
1.4130 USD1 |
11,239.2100 XRP |
1.4988 USD1 |
1.3413 USD1 |
1.5015 USD1 |
1.3476 USD1 |
| 2026-02-04 |
1.5566 USD1 |
19,608.1000 XRP |
1.5758 USD1 |
1.5000 USD1 |
1.6066 USD1 |
1.5193 USD1 |
| 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 |