Identifier on Kucoin: XRP-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-31 |
1.8754 USD1 |
1,369.7200 XRP |
1.8702 USD1 |
1.8644 USD1 |
1.8764 USD1 |
1.8764 USD1 |
| 2025-12-30 |
1.8642 USD1 |
295.0000 XRP |
1.8569 USD1 |
1.8569 USD1 |
1.8752 USD1 |
1.8752 USD1 |
| 2025-12-29 |
1.8998 USD1 |
6,078.6500 XRP |
1.8742 USD1 |
1.8632 USD1 |
1.9106 USD1 |
1.8679 USD1 |
| 2025-12-28 |
1.8590 USD1 |
846.8500 XRP |
1.8686 USD1 |
1.8554 USD1 |
1.8686 USD1 |
1.8577 USD1 |
| 2025-12-27 |
1.8445 USD1 |
208.0100 XRP |
1.8412 USD1 |
1.8412 USD1 |
1.8499 USD1 |
1.8453 USD1 |
| 2025-12-26 |
1.8687 USD1 |
4,726.3200 XRP |
1.8262 USD1 |
1.8262 USD1 |
1.8772 USD1 |
1.8729 USD1 |
| 2025-12-25 |
1.8752 USD1 |
1,514.5100 XRP |
1.8613 USD1 |
1.8534 USD1 |
1.8834 USD1 |
1.8749 USD1 |
| 2025-12-24 |
1.8583 USD1 |
4,556.0400 XRP |
1.8538 USD1 |
1.8387 USD1 |
1.8709 USD1 |
1.8626 USD1 |
| 2025-12-23 |
1.8838 USD1 |
3,393.8300 XRP |
1.9033 USD1 |
1.8641 USD1 |
1.9083 USD1 |
1.8829 USD1 |
| 2025-12-22 |
1.9308 USD1 |
3,763.7900 XRP |
1.9372 USD1 |
1.8974 USD1 |
1.9397 USD1 |
1.9000 USD1 |
| 2025-12-21 |
1.9138 USD1 |
2,810.8600 XRP |
1.9259 USD1 |
1.9037 USD1 |
1.9390 USD1 |
1.9151 USD1 |
| 2025-12-20 |
1.9297 USD1 |
5,094.5300 XRP |
1.9088 USD1 |
1.8974 USD1 |
1.9537 USD1 |
1.9235 USD1 |
| 2025-12-19 |
1.8680 USD1 |
5,407.8500 XRP |
1.7889 USD1 |
1.7762 USD1 |
1.9122 USD1 |
1.9089 USD1 |
| 2025-12-18 |
1.8342 USD1 |
8,963.8500 XRP |
1.8437 USD1 |
1.8046 USD1 |
1.9244 USD1 |
1.8198 USD1 |
| 2025-12-17 |
1.9198 USD1 |
296.2800 XRP |
1.9293 USD1 |
1.9063 USD1 |
1.9299 USD1 |
1.9121 USD1 |
| 2025-12-16 |
1.9258 USD1 |
2,441.9200 XRP |
1.8902 USD1 |
1.8692 USD1 |
1.9438 USD1 |
1.9277 USD1 |
| 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 |