Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
1.4314 USDC |
1,035,269.9040 XRP |
1.4635 USDC |
1.3855 USDC |
1.4864 USDC |
1.4068 USDC |
| 2026-02-06 |
1.3427 USDC |
3,098,456.2332 XRP |
1.2133 USDC |
1.1171 USDC |
1.5431 USDC |
1.4618 USDC |
| 2026-02-05 |
1.3632 USDC |
2,573,159.8307 XRP |
1.5092 USDC |
1.2138 USDC |
1.5101 USDC |
1.2723 USDC |
| 2026-02-04 |
1.5586 USDC |
1,089,492.0961 XRP |
1.5752 USDC |
1.5028 USDC |
1.6097 USDC |
1.5362 USDC |
| 2026-02-03 |
1.5873 USDC |
1,045,587.0946 XRP |
1.6201 USDC |
1.5260 USDC |
1.6300 USDC |
1.6175 USDC |
| 2026-02-02 |
1.5902 USDC |
1,495,610.0805 XRP |
1.5911 USDC |
1.5292 USDC |
1.6682 USDC |
1.6402 USDC |
| 2026-02-01 |
1.6149 USDC |
1,464,487.4512 XRP |
1.6438 USDC |
1.5525 USDC |
1.6789 USDC |
1.5913 USDC |
| 2026-01-31 |
1.6690 USDC |
1,250,401.9727 XRP |
1.7331 USDC |
1.6121 USDC |
1.7524 USDC |
1.6407 USDC |
| 2026-01-30 |
1.7522 USDC |
1,404,674.5518 XRP |
1.8055 USDC |
1.7060 USDC |
1.8098 USDC |
1.7630 USDC |
| 2026-01-29 |
1.8713 USDC |
207,081.7582 XRP |
1.9056 USDC |
1.8265 USDC |
1.9063 USDC |
1.8265 USDC |
| 2026-01-28 |
1.9123 USDC |
185,388.1816 XRP |
1.9149 USDC |
1.8935 USDC |
1.9397 USDC |
1.9136 USDC |
| 2026-01-27 |
1.8955 USDC |
183,064.0375 XRP |
1.9027 USDC |
1.8730 USDC |
1.9153 USDC |
1.9016 USDC |
| 2026-01-26 |
1.8800 USDC |
299,643.1144 XRP |
1.8345 USDC |
1.8328 USDC |
1.8999 USDC |
1.8955 USDC |
| 2026-01-25 |
1.8991 USDC |
98,730.7096 XRP |
1.9126 USDC |
1.8845 USDC |
1.9139 USDC |
1.9063 USDC |
| 2026-01-24 |
1.9185 USDC |
21,796.1608 XRP |
1.9193 USDC |
1.9124 USDC |
1.9253 USDC |
1.9146 USDC |
| 2026-01-23 |
1.9425 USDC |
504,567.9681 XRP |
1.9225 USDC |
1.8864 USDC |
2.0199 USDC |
1.9112 USDC |
| 2026-01-22 |
1.9330 USDC |
329,899.1123 XRP |
1.9492 USDC |
1.9006 USDC |
1.9656 USDC |
1.9226 USDC |
| 2026-01-21 |
1.9305 USDC |
535,231.1650 XRP |
1.8885 USDC |
1.8715 USDC |
1.9881 USDC |
1.9638 USDC |
| 2026-01-20 |
1.9217 USDC |
569,466.9179 XRP |
1.9853 USDC |
1.8686 USDC |
1.9892 USDC |
1.8890 USDC |
| 2026-01-19 |
1.9558 USDC |
972,920.1561 XRP |
1.9868 USDC |
1.8465 USDC |
2.0286 USDC |
1.9964 USDC |
| 2026-01-18 |
2.0549 USDC |
91,286.2655 XRP |
2.0670 USDC |
2.0464 USDC |
2.0670 USDC |
2.0582 USDC |
| 2026-01-17 |
2.0656 USDC |
73,803.1656 XRP |
2.0672 USDC |
2.0532 USDC |
2.0812 USDC |
2.0773 USDC |
| 2026-01-16 |
2.0618 USDC |
167,290.0824 XRP |
2.0786 USDC |
2.0267 USDC |
2.0857 USDC |
2.0458 USDC |
| 2026-01-15 |
2.0970 USDC |
316,089.7372 XRP |
2.1395 USDC |
2.0544 USDC |
2.1433 USDC |
2.0666 USDC |
| 2026-01-14 |
2.1537 USDC |
653,507.2215 XRP |
2.1644 USDC |
2.1110 USDC |
2.1912 USDC |
2.1482 USDC |
| 2026-01-13 |
2.1004 USDC |
800,387.6898 XRP |
2.0522 USDC |
2.0460 USDC |
2.1491 USDC |
2.1216 USDC |
| 2026-01-12 |
2.0677 USDC |
603,520.4859 XRP |
2.0694 USDC |
2.0330 USDC |
2.1066 USDC |
2.0524 USDC |
| 2026-01-11 |
2.0802 USDC |
332,892.7984 XRP |
2.0870 USDC |
2.0435 USDC |
2.1070 USDC |
2.0646 USDC |
| 2026-01-10 |
2.0935 USDC |
100,234.5036 XRP |
2.0934 USDC |
2.0789 USDC |
2.1071 USDC |
2.0923 USDC |
| 2026-01-09 |
2.1078 USDC |
576,824.8483 XRP |
2.1220 USDC |
2.0710 USDC |
2.1616 USDC |
2.0784 USDC |
| 2026-01-08 |
2.1260 USDC |
685,009.2944 XRP |
2.1647 USDC |
2.0644 USDC |
2.1894 USDC |
2.1383 USDC |
| 2026-01-07 |
2.2402 USDC |
307,649.3311 XRP |
2.3025 USDC |
2.1818 USDC |
2.3195 USDC |
2.2027 USDC |
| 2026-01-06 |
2.3384 USDC |
1,118,582.5719 XRP |
2.3488 USDC |
2.2049 USDC |
2.4164 USDC |
2.2430 USDC |
| 2026-01-05 |
2.1318 USDC |
310,966.6031 XRP |
2.0904 USDC |
2.0881 USDC |
2.1647 USDC |
2.1521 USDC |
| 2026-01-04 |
2.0745 USDC |
490,632.0231 XRP |
2.0180 USDC |
2.0168 USDC |
2.1194 USDC |
2.0893 USDC |
| 2026-01-03 |
2.0224 USDC |
184,808.4510 XRP |
2.0063 USDC |
1.9847 USDC |
2.0551 USDC |
2.0039 USDC |
| 2026-01-02 |
1.9519 USDC |
648,183.4373 XRP |
1.8797 USDC |
1.8675 USDC |
2.0308 USDC |
2.0153 USDC |
| 2026-01-01 |
1.8535 USDC |
224,383.9025 XRP |
1.8408 USDC |
1.8240 USDC |
1.8786 USDC |
1.8775 USDC |
| 2025-12-31 |
1.8703 USDC |
58,560.3630 XRP |
1.8748 USDC |
1.8517 USDC |
1.8820 USDC |
1.8584 USDC |
| 2025-12-30 |
1.8621 USDC |
152,929.3586 XRP |
1.8493 USDC |
1.8426 USDC |
1.8849 USDC |
1.8783 USDC |
| 2025-12-29 |
1.8828 USDC |
269,720.9857 XRP |
1.8646 USDC |
1.8495 USDC |
1.9162 USDC |
1.8509 USDC |
| 2025-12-28 |
1.8648 USDC |
102,996.2202 XRP |
1.8737 USDC |
1.8532 USDC |
1.8782 USDC |
1.8603 USDC |
| 2025-12-27 |
1.8474 USDC |
69,910.8018 XRP |
1.8423 USDC |
1.8412 USDC |
1.8542 USDC |
1.8459 USDC |
| 2025-12-26 |
1.8628 USDC |
227,261.2631 XRP |
1.8320 USDC |
1.8241 USDC |
1.8805 USDC |
1.8615 USDC |
| 2025-12-25 |
1.8688 USDC |
147,937.5844 XRP |
1.8606 USDC |
1.8536 USDC |
1.8884 USDC |
1.8724 USDC |
| 2025-12-24 |
1.8593 USDC |
766,200.7090 XRP |
1.8731 USDC |
1.8366 USDC |
1.8773 USDC |
1.8621 USDC |
| 2025-12-23 |
1.8872 USDC |
1,023,623.0215 XRP |
1.9034 USDC |
1.8633 USDC |
1.9091 USDC |
1.8756 USDC |
| 2025-12-22 |
1.9227 USDC |
1,025,783.7931 XRP |
1.9224 USDC |
1.8914 USDC |
1.9486 USDC |
1.9074 USDC |
| 2025-12-21 |
1.9208 USDC |
861,511.9261 XRP |
1.9316 USDC |
1.8949 USDC |
1.9492 USDC |
1.9213 USDC |
| 2025-12-20 |
1.9246 USDC |
914,563.5339 XRP |
1.9085 USDC |
1.8931 USDC |
1.9581 USDC |
1.9328 USDC |