Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0826 USDC |
473,622.9600 XRP |
2.0963 USDC |
2.0551 USDC |
2.1136 USDC |
2.0695 USDC |
| 2025-12-04 |
2.1862 USDC |
252,932.2101 XRP |
2.1990 USDC |
2.1440 USDC |
2.2115 USDC |
2.1440 USDC |
| 2025-12-03 |
2.1843 USDC |
655,440.6270 XRP |
2.1547 USDC |
2.1417 USDC |
2.2193 USDC |
2.2093 USDC |
| 2025-12-02 |
2.0869 USDC |
1,164,333.0500 XRP |
2.0300 USDC |
1.9958 USDC |
2.1839 USDC |
2.1686 USDC |
| 2025-12-01 |
2.0732 USDC |
918,183.9572 XRP |
2.1552 USDC |
2.0182 USDC |
2.1612 USDC |
2.0410 USDC |
| 2025-11-30 |
2.1982 USDC |
415,074.2090 XRP |
2.2016 USDC |
2.1843 USDC |
2.2142 USDC |
2.2046 USDC |
| 2025-11-29 |
2.1994 USDC |
890,054.9922 XRP |
2.1797 USDC |
2.1692 USDC |
2.2231 USDC |
2.2092 USDC |
| 2025-11-28 |
2.2068 USDC |
1,066,877.6279 XRP |
2.1995 USDC |
2.1571 USDC |
2.2784 USDC |
2.1690 USDC |
| 2025-11-27 |
2.2055 USDC |
1,075,522.3748 XRP |
2.2226 USDC |
2.1728 USDC |
2.2345 USDC |
2.2166 USDC |
| 2025-11-26 |
2.1861 USDC |
659,474.0974 XRP |
2.2014 USDC |
2.1466 USDC |
2.2123 USDC |
2.1499 USDC |
| 2025-11-25 |
2.2154 USDC |
1,438,976.2647 XRP |
2.2279 USDC |
2.1512 USDC |
2.2648 USDC |
2.1553 USDC |
| 2025-11-24 |
2.0649 USDC |
1,086,169.3350 XRP |
2.0490 USDC |
2.0242 USDC |
2.1075 USDC |
2.0594 USDC |
| 2025-11-23 |
2.0416 USDC |
2,003,829.2585 XRP |
1.9504 USDC |
1.9491 USDC |
2.0840 USDC |
2.0561 USDC |
| 2025-11-22 |
1.9279 USDC |
1,717,651.0314 XRP |
1.9506 USDC |
1.8880 USDC |
1.9625 USDC |
1.9207 USDC |
| 2025-11-21 |
1.9498 USDC |
1,694,293.9958 XRP |
1.9976 USDC |
1.8443 USDC |
2.0279 USDC |
1.8624 USDC |
| 2025-11-20 |
2.0684 USDC |
2,090,654.3838 XRP |
2.1080 USDC |
1.9735 USDC |
2.1477 USDC |
2.0505 USDC |
| 2025-11-19 |
2.1151 USDC |
2,081,940.5189 XRP |
2.2168 USDC |
2.0241 USDC |
2.2175 USDC |
2.0780 USDC |
| 2025-11-18 |
2.1690 USDC |
1,952,959.9781 XRP |
2.1605 USDC |
2.1054 USDC |
2.2373 USDC |
2.2362 USDC |
| 2025-11-17 |
2.2460 USDC |
966,340.5147 XRP |
2.2136 USDC |
2.1941 USDC |
2.2818 USDC |
2.1964 USDC |
| 2025-11-16 |
2.2184 USDC |
1,949,270.6478 XRP |
2.2360 USDC |
2.1550 USDC |
2.2787 USDC |
2.2174 USDC |
| 2025-11-15 |
2.2619 USDC |
1,563,049.4118 XRP |
2.2431 USDC |
2.2109 USDC |
2.3017 USDC |
2.2250 USDC |
| 2025-11-14 |
2.2870 USDC |
1,472,762.2276 XRP |
2.3213 USDC |
2.2256 USDC |
2.3368 USDC |
2.2999 USDC |
| 2025-11-13 |
2.4646 USDC |
1,994,510.0253 XRP |
2.3881 USDC |
2.3775 USDC |
2.5261 USDC |
2.3775 USDC |
| 2025-11-12 |
2.3919 USDC |
1,131,535.5287 XRP |
2.3913 USDC |
2.3163 USDC |
2.4488 USDC |
2.3412 USDC |
| 2025-11-11 |
2.4755 USDC |
1,665,835.7643 XRP |
2.5259 USDC |
2.4116 USDC |
2.5696 USDC |
2.4286 USDC |
| 2025-11-10 |
2.4817 USDC |
1,640,644.6229 XRP |
2.3658 USDC |
2.3463 USDC |
2.5726 USDC |
2.5081 USDC |
| 2025-11-09 |
2.2966 USDC |
1,787,675.7074 XRP |
2.2843 USDC |
2.2392 USDC |
2.3936 USDC |
2.3598 USDC |
| 2025-11-08 |
2.3160 USDC |
830,355.3292 XRP |
2.3153 USDC |
2.2877 USDC |
2.3381 USDC |
2.2933 USDC |
| 2025-11-07 |
2.2434 USDC |
2,157,806.0468 XRP |
2.2118 USDC |
2.1528 USDC |
2.3711 USDC |
2.3251 USDC |
| 2025-11-06 |
2.3135 USDC |
1,894,749.8586 XRP |
2.3427 USDC |
2.2084 USDC |
2.4158 USDC |
2.2162 USDC |
| 2025-11-05 |
2.2631 USDC |
2,835,002.5493 XRP |
2.2049 USDC |
2.1018 USDC |
2.3770 USDC |
2.3472 USDC |
| 2025-11-04 |
2.2898 USDC |
1,769,704.9998 XRP |
2.3094 USDC |
2.2294 USDC |
2.3651 USDC |
2.2799 USDC |
| 2025-11-03 |
2.4371 USDC |
935,879.9746 XRP |
2.5271 USDC |
2.3824 USDC |
2.5321 USDC |
2.4098 USDC |
| 2025-11-02 |
2.5142 USDC |
1,483,745.7995 XRP |
2.5045 USDC |
2.4788 USDC |
2.5543 USDC |
2.5146 USDC |
| 2025-11-01 |
2.5017 USDC |
858,823.6357 XRP |
2.5098 USDC |
2.4755 USDC |
2.5219 USDC |
2.5055 USDC |
| 2025-10-31 |
2.4931 USDC |
1,251,875.8178 XRP |
2.4394 USDC |
2.4338 USDC |
2.5509 USDC |
2.5163 USDC |
| 2025-10-30 |
2.5204 USDC |
1,828,490.2654 XRP |
2.5482 USDC |
2.4286 USDC |
2.5934 USDC |
2.4286 USDC |
| 2025-10-29 |
2.6342 USDC |
1,256,671.1828 XRP |
2.6040 USDC |
2.6003 USDC |
2.6676 USDC |
2.6532 USDC |
| 2025-10-28 |
2.6426 USDC |
1,284,887.3031 XRP |
2.6333 USDC |
2.6041 USDC |
2.6887 USDC |
2.6530 USDC |
| 2025-10-27 |
2.6410 USDC |
902,435.6454 XRP |
2.6460 USDC |
2.6060 USDC |
2.6750 USDC |
2.6407 USDC |
| 2025-10-26 |
2.6197 USDC |
546,162.9832 XRP |
2.5965 USDC |
2.5928 USDC |
2.6633 USDC |
2.6566 USDC |
| 2025-10-25 |
2.5652 USDC |
1,516,248.8830 XRP |
2.5094 USDC |
2.5036 USDC |
2.6537 USDC |
2.6359 USDC |
| 2025-10-24 |
2.4576 USDC |
1,439,772.7760 XRP |
2.3955 USDC |
2.3874 USDC |
2.5150 USDC |
2.4745 USDC |
| 2025-10-23 |
2.3956 USDC |
855,858.3801 XRP |
2.3645 USDC |
2.3625 USDC |
2.4201 USDC |
2.3996 USDC |
| 2025-10-22 |
2.4077 USDC |
994,147.8581 XRP |
2.4230 USDC |
2.3677 USDC |
2.4391 USDC |
2.4062 USDC |
| 2025-10-21 |
2.4565 USDC |
1,342,671.9323 XRP |
2.4962 USDC |
2.4028 USDC |
2.5401 USDC |
2.4973 USDC |
| 2025-10-20 |
2.4577 USDC |
2,111,423.0897 XRP |
2.3912 USDC |
2.3557 USDC |
2.5529 USDC |
2.4892 USDC |
| 2025-10-19 |
2.3766 USDC |
2,183,208.3430 XRP |
2.3604 USDC |
2.3185 USDC |
2.4204 USDC |
2.4055 USDC |
| 2025-10-18 |
2.3495 USDC |
1,701,284.2025 XRP |
2.2948 USDC |
2.2905 USDC |
2.3921 USDC |
2.3640 USDC |
| 2025-10-17 |
2.2849 USDC |
3,792,132.9070 XRP |
2.3264 USDC |
2.1900 USDC |
2.3997 USDC |
2.3003 USDC |