Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-04 |
2.2336 USDC |
678,593.8697 XRP |
2.2465 USDC |
2.1967 USDC |
2.2665 USDC |
2.2027 USDC |
| 2025-06-03 |
2.2099 USDC |
446,351.6885 XRP |
2.1974 USDC |
2.1856 USDC |
2.2498 USDC |
2.2491 USDC |
| 2025-06-02 |
2.1633 USDC |
342,334.4389 XRP |
2.1779 USDC |
2.1374 USDC |
2.1840 USDC |
2.1502 USDC |
| 2025-06-01 |
2.1572 USDC |
929,369.0856 XRP |
2.1748 USDC |
2.1250 USDC |
2.1885 USDC |
2.1885 USDC |
| 2025-05-31 |
2.1378 USDC |
840,589.0895 XRP |
2.1403 USDC |
2.0808 USDC |
2.2007 USDC |
2.2007 USDC |
| 2025-05-30 |
2.1962 USDC |
588,214.6079 XRP |
2.2451 USDC |
2.1317 USDC |
2.2524 USDC |
2.2001 USDC |
| 2025-05-29 |
2.2837 USDC |
594,406.7031 XRP |
2.2744 USDC |
2.2481 USDC |
2.3125 USDC |
2.2502 USDC |
| 2025-05-28 |
2.2931 USDC |
477,712.1393 XRP |
2.3135 USDC |
2.2564 USDC |
2.3248 USDC |
2.2600 USDC |
| 2025-05-27 |
2.3173 USDC |
491,901.4060 XRP |
2.3106 USDC |
2.2688 USDC |
2.3546 USDC |
2.3365 USDC |
| 2025-05-26 |
2.3438 USDC |
256,695.8917 XRP |
2.3435 USDC |
2.3210 USDC |
2.3591 USDC |
2.3240 USDC |
| 2025-05-25 |
2.3025 USDC |
506,454.2200 XRP |
2.3311 USDC |
2.2679 USDC |
2.3374 USDC |
2.2881 USDC |
| 2025-05-24 |
2.3391 USDC |
368,826.2016 XRP |
2.2956 USDC |
2.2883 USDC |
2.3608 USDC |
2.3500 USDC |
| 2025-05-23 |
2.4010 USDC |
776,333.2921 XRP |
2.4318 USDC |
2.3012 USDC |
2.4793 USDC |
2.3579 USDC |
| 2025-05-22 |
2.4191 USDC |
1,168,407.2672 XRP |
2.3961 USDC |
2.3895 USDC |
2.4555 USDC |
2.4151 USDC |
| 2025-05-21 |
2.3774 USDC |
837,814.3431 XRP |
2.3558 USDC |
2.3326 USDC |
2.4300 USDC |
2.3729 USDC |
| 2025-05-20 |
2.3494 USDC |
1,026,991.4856 XRP |
2.3814 USDC |
2.3150 USDC |
2.4090 USDC |
2.3563 USDC |
| 2025-05-19 |
2.3415 USDC |
850,521.6849 XRP |
2.4301 USDC |
2.2838 USDC |
2.4412 USDC |
2.3753 USDC |
| 2025-05-18 |
2.4006 USDC |
775,833.3247 XRP |
2.3552 USDC |
2.3502 USDC |
2.4400 USDC |
2.4384 USDC |
| 2025-05-17 |
2.3518 USDC |
673,883.1598 XRP |
2.3794 USDC |
2.3005 USDC |
2.3900 USDC |
2.3340 USDC |
| 2025-05-16 |
2.4077 USDC |
862,487.5407 XRP |
2.3857 USDC |
2.3481 USDC |
2.4404 USDC |
2.4025 USDC |
| 2025-05-15 |
2.4923 USDC |
1,045,852.7105 XRP |
2.5511 USDC |
2.4065 USDC |
2.5707 USDC |
2.4569 USDC |
| 2025-05-14 |
2.5872 USDC |
1,007,251.4311 XRP |
2.5823 USDC |
2.5208 USDC |
2.6642 USDC |
2.5551 USDC |
| 2025-05-13 |
2.5137 USDC |
728,892.2822 XRP |
2.5441 USDC |
2.4223 USDC |
2.5751 USDC |
2.5556 USDC |
| 2025-05-12 |
2.5108 USDC |
2,128,740.2470 XRP |
2.3666 USDC |
2.3507 USDC |
2.6541 USDC |
2.5341 USDC |
| 2025-05-11 |
2.3834 USDC |
948,501.6871 XRP |
2.4704 USDC |
2.3300 USDC |
2.4837 USDC |
2.3754 USDC |
| 2025-05-10 |
2.4007 USDC |
1,040,037.6670 XRP |
2.3441 USDC |
2.3370 USDC |
2.4730 USDC |
2.4576 USDC |
| 2025-05-09 |
2.3430 USDC |
1,013,795.8941 XRP |
2.3268 USDC |
2.2875 USDC |
2.4287 USDC |
2.3611 USDC |
| 2025-05-08 |
2.2068 USDC |
980,396.4841 XRP |
2.1278 USDC |
2.1183 USDC |
2.2890 USDC |
2.2870 USDC |
| 2025-05-07 |
2.1400 USDC |
311,392.2666 XRP |
2.1549 USDC |
2.1090 USDC |
2.1705 USDC |
2.1104 USDC |
| 2025-05-06 |
2.1131 USDC |
820,145.0331 XRP |
2.1307 USDC |
2.0780 USDC |
2.1457 USDC |
2.1200 USDC |
| 2025-05-05 |
2.1522 USDC |
508,338.2092 XRP |
2.1563 USDC |
2.1072 USDC |
2.1994 USDC |
2.1575 USDC |
| 2025-05-04 |
2.1922 USDC |
434,057.9145 XRP |
2.1859 USDC |
2.1702 USDC |
2.2188 USDC |
2.1727 USDC |
| 2025-05-03 |
2.2050 USDC |
162,145.1777 XRP |
2.2106 USDC |
2.1850 USDC |
2.2200 USDC |
2.2100 USDC |
| 2025-05-02 |
2.2174 USDC |
466,070.3048 XRP |
2.2132 USDC |
2.1934 USDC |
2.2415 USDC |
2.2101 USDC |
| 2025-05-01 |
2.2282 USDC |
442,275.4304 XRP |
2.1900 USDC |
2.1879 USDC |
2.2566 USDC |
2.2530 USDC |
| 2025-04-30 |
2.1940 USDC |
983,989.4636 XRP |
2.2384 USDC |
2.1250 USDC |
2.2588 USDC |
2.2033 USDC |
| 2025-04-29 |
2.2866 USDC |
451,532.3567 XRP |
2.2960 USDC |
2.2650 USDC |
2.3141 USDC |
2.2931 USDC |
| 2025-04-28 |
2.2944 USDC |
949,015.9145 XRP |
2.2528 USDC |
2.2203 USDC |
2.3618 USDC |
2.2927 USDC |
| 2025-04-27 |
2.2302 USDC |
878,437.5072 XRP |
2.1900 USDC |
2.1604 USDC |
2.2954 USDC |
2.2597 USDC |
| 2025-04-26 |
2.2034 USDC |
266,771.8422 XRP |
2.1829 USDC |
2.1810 USDC |
2.2481 USDC |
2.2005 USDC |
| 2025-04-25 |
2.1932 USDC |
799,518.0744 XRP |
2.2058 USDC |
2.1650 USDC |
2.2200 USDC |
2.1933 USDC |
| 2025-04-24 |
2.1911 USDC |
775,119.2437 XRP |
2.2234 USDC |
2.1187 USDC |
2.2349 USDC |
2.2100 USDC |
| 2025-04-23 |
2.2415 USDC |
1,631,045.8832 XRP |
2.2262 USDC |
2.1925 USDC |
2.3017 USDC |
2.2147 USDC |
| 2025-04-22 |
2.1615 USDC |
1,418,335.9872 XRP |
2.0857 USDC |
2.0632 USDC |
2.2500 USDC |
2.2219 USDC |
| 2025-04-21 |
2.1098 USDC |
566,160.6025 XRP |
2.0793 USDC |
2.0608 USDC |
2.1408 USDC |
2.0713 USDC |
| 2025-04-20 |
2.0625 USDC |
167,100.9754 XRP |
2.0882 USDC |
2.0396 USDC |
2.0940 USDC |
2.0853 USDC |
| 2025-04-19 |
2.0790 USDC |
195,771.1109 XRP |
2.0620 USDC |
2.0598 USDC |
2.0950 USDC |
2.0761 USDC |
| 2025-04-18 |
2.0712 USDC |
415,612.0896 XRP |
2.0666 USDC |
2.0447 USDC |
2.0889 USDC |
2.0712 USDC |
| 2025-04-17 |
2.0842 USDC |
441,546.6192 XRP |
2.0832 USDC |
2.0530 USDC |
2.1145 USDC |
2.0744 USDC |
| 2025-04-16 |
2.0702 USDC |
300,849.3269 XRP |
2.0843 USDC |
2.0360 USDC |
2.0975 USDC |
2.0762 USDC |