Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
1.3746 USDC |
423,725.3404 XRP |
1.3775 USDC |
1.3605 USDC |
1.3960 USDC |
1.3703 USDC |
| 2026-04-13 |
1.3425 USDC |
575,390.6854 XRP |
1.3241 USDC |
1.3200 USDC |
1.3836 USDC |
1.3772 USDC |
| 2026-04-12 |
1.3316 USDC |
369,694.2176 XRP |
1.3550 USDC |
1.3203 USDC |
1.3564 USDC |
1.3249 USDC |
| 2026-04-11 |
1.3533 USDC |
366,355.4511 XRP |
1.3569 USDC |
1.3405 USDC |
1.3757 USDC |
1.3566 USDC |
| 2026-04-10 |
1.3475 USDC |
567,409.4935 XRP |
1.3439 USDC |
1.3352 USDC |
1.3664 USDC |
1.3569 USDC |
| 2026-04-09 |
1.3413 USDC |
579,500.2645 XRP |
1.3429 USDC |
1.3220 USDC |
1.3694 USDC |
1.3428 USDC |
| 2026-04-08 |
1.3690 USDC |
755,732.4203 XRP |
1.3806 USDC |
1.3395 USDC |
1.3884 USDC |
1.3420 USDC |
| 2026-04-07 |
1.3259 USDC |
635,906.6636 XRP |
1.3212 USDC |
1.2954 USDC |
1.3951 USDC |
1.3797 USDC |
| 2026-04-06 |
1.3412 USDC |
405,000.8545 XRP |
1.3291 USDC |
1.3131 USDC |
1.3564 USDC |
1.3217 USDC |
| 2026-04-05 |
1.3013 USDC |
384,605.7680 XRP |
1.3149 USDC |
1.2791 USDC |
1.3318 USDC |
1.3247 USDC |
| 2026-04-04 |
1.3134 USDC |
254,431.0770 XRP |
1.3177 USDC |
1.3068 USDC |
1.3219 USDC |
1.3150 USDC |
| 2026-04-03 |
1.3183 USDC |
439,767.6296 XRP |
1.3201 USDC |
1.3036 USDC |
1.3341 USDC |
1.3151 USDC |
| 2026-04-02 |
1.3108 USDC |
384,993.5886 XRP |
1.3479 USDC |
1.2807 USDC |
1.3567 USDC |
1.3171 USDC |
| 2026-04-01 |
1.3496 USDC |
396,571.0353 XRP |
1.3398 USDC |
1.3314 USDC |
1.3679 USDC |
1.3473 USDC |
| 2026-03-31 |
1.3236 USDC |
957,636.5511 XRP |
1.3237 USDC |
1.3040 USDC |
1.3495 USDC |
1.3412 USDC |
| 2026-03-30 |
1.3453 USDC |
558,647.6497 XRP |
1.3280 USDC |
1.3164 USDC |
1.3666 USDC |
1.3232 USDC |
| 2026-03-29 |
1.3258 USDC |
448,329.8743 XRP |
1.3327 USDC |
1.2958 USDC |
1.3424 USDC |
1.3276 USDC |
| 2026-03-28 |
1.3393 USDC |
284,193.0254 XRP |
1.3245 USDC |
1.3191 USDC |
1.3571 USDC |
1.3326 USDC |
| 2026-03-27 |
1.3390 USDC |
673,539.3194 XRP |
1.3600 USDC |
1.3189 USDC |
1.3715 USDC |
1.3250 USDC |
| 2026-03-26 |
1.3660 USDC |
425,231.0558 XRP |
1.4144 USDC |
1.3360 USDC |
1.4161 USDC |
1.3612 USDC |
| 2026-03-25 |
1.4191 USDC |
395,960.5975 XRP |
1.4156 USDC |
1.4032 USDC |
1.4371 USDC |
1.4147 USDC |
| 2026-03-24 |
1.4105 USDC |
389,820.9193 XRP |
1.4340 USDC |
1.3834 USDC |
1.4340 USDC |
1.4175 USDC |
| 2026-03-23 |
1.4145 USDC |
835,751.7811 XRP |
1.3849 USDC |
1.3625 USDC |
1.4653 USDC |
1.4291 USDC |
| 2026-03-22 |
1.3969 USDC |
652,141.4184 XRP |
1.4052 USDC |
1.3725 USDC |
1.4257 USDC |
1.3849 USDC |
| 2026-03-21 |
1.4411 USDC |
219,268.2052 XRP |
1.4449 USDC |
1.4295 USDC |
1.4525 USDC |
1.4298 USDC |
| 2026-03-20 |
1.4437 USDC |
343,429.1463 XRP |
1.4494 USDC |
1.4261 USDC |
1.4657 USDC |
1.4458 USDC |
| 2026-03-19 |
1.4469 USDC |
527,707.4138 XRP |
1.4635 USDC |
1.4225 USDC |
1.4809 USDC |
1.4465 USDC |
| 2026-03-18 |
1.4776 USDC |
477,870.0064 XRP |
1.5198 USDC |
1.4387 USDC |
1.5418 USDC |
1.4650 USDC |
| 2026-03-17 |
1.5345 USDC |
1,171,057.4150 XRP |
1.5430 USDC |
1.4960 USDC |
1.6073 USDC |
1.5193 USDC |
| 2026-03-16 |
1.4939 USDC |
1,946,134.3447 XRP |
1.4497 USDC |
1.4363 USDC |
1.5515 USDC |
1.5436 USDC |
| 2026-03-15 |
1.4271 USDC |
980,758.9347 XRP |
1.4075 USDC |
1.4030 USDC |
1.4649 USDC |
1.4478 USDC |
| 2026-03-14 |
1.3940 USDC |
381,787.0147 XRP |
1.3977 USDC |
1.3853 USDC |
1.4065 USDC |
1.4065 USDC |
| 2026-03-13 |
1.4201 USDC |
758,203.0561 XRP |
1.3843 USDC |
1.3839 USDC |
1.4523 USDC |
1.3984 USDC |
| 2026-03-12 |
1.3806 USDC |
586,510.0004 XRP |
1.3856 USDC |
1.3654 USDC |
1.3932 USDC |
1.3854 USDC |
| 2026-03-11 |
1.3891 USDC |
398,095.7989 XRP |
1.3871 USDC |
1.3716 USDC |
1.4110 USDC |
1.3852 USDC |
| 2026-03-10 |
1.3995 USDC |
485,620.6853 XRP |
1.3630 USDC |
1.3610 USDC |
1.4428 USDC |
1.3872 USDC |
| 2026-03-09 |
1.3579 USDC |
600,167.6269 XRP |
1.3415 USDC |
1.3338 USDC |
1.3831 USDC |
1.3620 USDC |
| 2026-03-08 |
1.3490 USDC |
371,874.4148 XRP |
1.3575 USDC |
1.3236 USDC |
1.3706 USDC |
1.3433 USDC |
| 2026-03-07 |
1.3591 USDC |
290,093.7659 XRP |
1.3631 USDC |
1.3473 USDC |
1.3749 USDC |
1.3565 USDC |
| 2026-03-06 |
1.3779 USDC |
558,357.9700 XRP |
1.4041 USDC |
1.3463 USDC |
1.4136 USDC |
1.3634 USDC |
| 2026-03-05 |
1.4201 USDC |
600,768.6746 XRP |
1.4321 USDC |
1.3971 USDC |
1.4523 USDC |
1.4043 USDC |
| 2026-03-04 |
1.4027 USDC |
585,563.6666 XRP |
1.3592 USDC |
1.3455 USDC |
1.4726 USDC |
1.4536 USDC |
| 2026-03-03 |
1.3613 USDC |
275,070.6360 XRP |
1.3901 USDC |
1.3368 USDC |
1.3950 USDC |
1.3495 USDC |
| 2026-03-02 |
1.3781 USDC |
596,337.7687 XRP |
1.3522 USDC |
1.3349 USDC |
1.4228 USDC |
1.3998 USDC |
| 2026-03-01 |
1.3878 USDC |
476,233.6512 XRP |
1.3763 USDC |
1.3570 USDC |
1.4325 USDC |
1.3601 USDC |
| 2026-02-28 |
1.3111 USDC |
741,937.8015 XRP |
1.3560 USDC |
1.2708 USDC |
1.3648 USDC |
1.3236 USDC |
| 2026-02-27 |
1.3923 USDC |
642,768.1086 XRP |
1.4026 USDC |
1.3382 USDC |
1.4255 USDC |
1.3482 USDC |
| 2026-02-26 |
1.4304 USDC |
957,545.5542 XRP |
1.4340 USDC |
1.3831 USDC |
1.4690 USDC |
1.3851 USDC |
| 2026-02-25 |
1.4269 USDC |
1,359,211.5607 XRP |
1.3482 USDC |
1.3410 USDC |
1.4937 USDC |
1.4408 USDC |
| 2026-02-24 |
1.3345 USDC |
317,169.4896 XRP |
1.3539 USDC |
1.3210 USDC |
1.3611 USDC |
1.3281 USDC |