Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
2.2798 USDC |
717,404.4865 XRP |
2.3394 USDC |
2.2250 USDC |
2.3394 USDC |
2.2456 USDC |
| 2025-03-17 |
2.3374 USDC |
429,798.2104 XRP |
2.2950 USDC |
2.2924 USDC |
2.3689 USDC |
2.3248 USDC |
| 2025-03-16 |
2.3189 USDC |
924,073.8883 XRP |
2.3898 USDC |
2.2686 USDC |
2.4100 USDC |
2.3359 USDC |
| 2025-03-15 |
2.4175 USDC |
872,162.2681 XRP |
2.3583 USDC |
2.3532 USDC |
2.4747 USDC |
2.4123 USDC |
| 2025-03-14 |
2.3363 USDC |
715,327.5077 XRP |
2.2524 USDC |
2.2368 USDC |
2.3882 USDC |
2.3656 USDC |
| 2025-03-13 |
2.2847 USDC |
1,112,421.3353 XRP |
2.2393 USDC |
2.2140 USDC |
2.3459 USDC |
2.2884 USDC |
| 2025-03-12 |
2.2145 USDC |
1,633,957.4313 XRP |
2.1733 USDC |
2.1333 USDC |
2.2848 USDC |
2.2326 USDC |
| 2025-03-11 |
2.0549 USDC |
988,005.4695 XRP |
2.0216 USDC |
1.9000 USDC |
2.1622 USDC |
2.1288 USDC |
| 2025-03-10 |
2.1505 USDC |
807,133.5169 XRP |
2.1372 USDC |
2.0681 USDC |
2.2602 USDC |
2.1401 USDC |
| 2025-03-09 |
2.1852 USDC |
1,590,572.3321 XRP |
2.3148 USDC |
2.0833 USDC |
2.3503 USDC |
2.1290 USDC |
| 2025-03-08 |
2.3475 USDC |
325,649.0039 XRP |
2.3774 USDC |
2.3018 USDC |
2.4096 USDC |
2.3394 USDC |
| 2025-03-07 |
2.4930 USDC |
1,893,435.8619 XRP |
2.6043 USDC |
2.3751 USDC |
2.6204 USDC |
2.4206 USDC |
| 2025-03-06 |
2.5725 USDC |
775,573.1484 XRP |
2.4987 USDC |
2.4727 USDC |
2.6455 USDC |
2.5913 USDC |
| 2025-03-05 |
2.4775 USDC |
310,511.0508 XRP |
2.4500 USDC |
2.4050 USDC |
2.5391 USDC |
2.5101 USDC |
| 2025-03-04 |
2.3815 USDC |
2,160,569.3603 XRP |
2.3840 USDC |
2.2120 USDC |
2.5382 USDC |
2.4643 USDC |
| 2025-03-03 |
2.6410 USDC |
2,436,794.8474 XRP |
2.9468 USDC |
2.3300 USDC |
2.9666 USDC |
2.4039 USDC |
| 2025-03-02 |
2.6152 USDC |
4,081,939.2944 XRP |
2.1916 USDC |
2.1743 USDC |
3.0047 USDC |
2.8632 USDC |
| 2025-03-01 |
2.1671 USDC |
917,663.3642 XRP |
2.1438 USDC |
2.1181 USDC |
2.2182 USDC |
2.1963 USDC |
| 2025-02-28 |
2.0744 USDC |
1,860,940.6988 XRP |
2.1977 USDC |
1.9506 USDC |
2.1987 USDC |
2.1290 USDC |
| 2025-02-27 |
2.1999 USDC |
242,601.8718 XRP |
2.2000 USDC |
2.1575 USDC |
2.2405 USDC |
2.2362 USDC |
| 2025-02-26 |
2.2791 USDC |
1,372,311.8895 XRP |
2.3198 USDC |
2.1928 USDC |
2.3281 USDC |
2.2368 USDC |
| 2025-02-25 |
2.2235 USDC |
8,842,479.1152 XRP |
2.2797 USDC |
2.0644 USDC |
2.3626 USDC |
2.3214 USDC |
| 2025-02-24 |
2.4539 USDC |
1,255,318.4828 XRP |
2.5763 USDC |
2.3821 USDC |
2.6075 USDC |
2.4175 USDC |
| 2025-02-23 |
2.5530 USDC |
629,695.5385 XRP |
2.5743 USDC |
2.5200 USDC |
2.6010 USDC |
2.5561 USDC |
| 2025-02-22 |
2.5787 USDC |
216,209.8829 XRP |
2.5682 USDC |
2.5517 USDC |
2.6085 USDC |
2.5765 USDC |
| 2025-02-21 |
2.5927 USDC |
954,545.8078 XRP |
2.6896 USDC |
2.5059 USDC |
2.7153 USDC |
2.5718 USDC |
| 2025-02-20 |
2.7053 USDC |
1,248,912.5611 XRP |
2.7389 USDC |
2.6571 USDC |
2.7482 USDC |
2.7143 USDC |
| 2025-02-19 |
2.5925 USDC |
1,697,349.5514 XRP |
2.5583 USDC |
2.4900 USDC |
2.6917 USDC |
2.6754 USDC |
| 2025-02-18 |
2.5509 USDC |
2,352,636.0209 XRP |
2.6601 USDC |
2.4689 USDC |
2.6690 USDC |
2.5057 USDC |
| 2025-02-17 |
2.6574 USDC |
2,490,821.9459 XRP |
2.7287 USDC |
2.6079 USDC |
2.7635 USDC |
2.6717 USDC |
| 2025-02-16 |
2.7512 USDC |
842,672.4614 XRP |
2.7618 USDC |
2.6916 USDC |
2.8049 USDC |
2.7378 USDC |
| 2025-02-15 |
2.7851 USDC |
1,104,647.0817 XRP |
2.7392 USDC |
2.7250 USDC |
2.8337 USDC |
2.7728 USDC |
| 2025-02-14 |
2.6948 USDC |
3,255,782.7708 XRP |
2.5607 USDC |
2.5310 USDC |
2.8356 USDC |
2.7215 USDC |
| 2025-02-13 |
2.4478 USDC |
338,769.0964 XRP |
2.4714 USDC |
2.4164 USDC |
2.4855 USDC |
2.4362 USDC |
| 2025-02-12 |
2.4004 USDC |
1,890,234.6450 XRP |
2.4118 USDC |
2.3325 USDC |
2.4687 USDC |
2.4620 USDC |
| 2025-02-11 |
2.4531 USDC |
595,571.3639 XRP |
2.4250 USDC |
2.3842 USDC |
2.5285 USDC |
2.4047 USDC |
| 2025-02-10 |
2.3940 USDC |
665,232.7323 XRP |
2.3947 USDC |
2.3200 USDC |
2.4727 USDC |
2.4402 USDC |
| 2025-02-09 |
2.3912 USDC |
906,458.7916 XRP |
2.4194 USDC |
2.3128 USDC |
2.5076 USDC |
2.3819 USDC |
| 2025-02-08 |
2.4011 USDC |
658,623.8544 XRP |
2.3928 USDC |
2.3515 USDC |
2.4356 USDC |
2.4262 USDC |
| 2025-02-07 |
2.4247 USDC |
3,173,162.0063 XRP |
2.3256 USDC |
2.2671 USDC |
2.5413 USDC |
2.3654 USDC |
| 2025-02-06 |
2.3635 USDC |
1,307,546.3989 XRP |
2.3842 USDC |
2.2793 USDC |
2.4700 USDC |
2.3244 USDC |
| 2025-02-05 |
2.4947 USDC |
1,666,526.6522 XRP |
2.5250 USDC |
2.3429 USDC |
2.5687 USDC |
2.4256 USDC |
| 2025-02-04 |
2.6362 USDC |
3,231,091.0191 XRP |
2.7051 USDC |
2.4750 USDC |
2.7900 USDC |
2.6315 USDC |
| 2025-02-03 |
2.2775 USDC |
7,387,290.7805 XRP |
2.5752 USDC |
1.7231 USDC |
2.6700 USDC |
2.6261 USDC |
| 2025-02-02 |
2.6877 USDC |
1,940,174.1883 XRP |
2.8761 USDC |
2.5000 USDC |
2.9546 USDC |
2.5535 USDC |
| 2025-02-01 |
2.9954 USDC |
318,588.3826 XRP |
3.0327 USDC |
2.9461 USDC |
3.0714 USDC |
2.9833 USDC |
| 2025-01-31 |
3.0938 USDC |
696,834.1917 XRP |
3.1293 USDC |
3.0026 USDC |
3.1329 USDC |
3.0416 USDC |
| 2025-01-30 |
3.1085 USDC |
443,228.2242 XRP |
3.0698 USDC |
3.0455 USDC |
3.1548 USDC |
3.1400 USDC |
| 2025-01-29 |
3.0719 USDC |
607,707.4050 XRP |
3.0558 USDC |
2.9675 USDC |
3.1360 USDC |
3.1043 USDC |
| 2025-01-28 |
3.1184 USDC |
905,505.7568 XRP |
3.0508 USDC |
3.0065 USDC |
3.2130 USDC |
3.1793 USDC |