Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.3494 USDC |
390,788.7539 XRP |
1.3287 USDC |
1.3275 USDC |
1.3644 USDC |
1.3406 USDC |
| 2026-05-29 |
1.3167 USDC |
429,276.9095 XRP |
1.3142 USDC |
1.2937 USDC |
1.3320 USDC |
1.3288 USDC |
| 2026-05-28 |
1.2969 USDC |
467,798.2148 XRP |
1.3083 USDC |
1.2665 USDC |
1.3354 USDC |
1.3139 USDC |
| 2026-05-27 |
1.3252 USDC |
301,083.2395 XRP |
1.3291 USDC |
1.3027 USDC |
1.3413 USDC |
1.3046 USDC |
| 2026-05-26 |
1.3426 USDC |
178,161.6645 XRP |
1.3478 USDC |
1.3259 USDC |
1.3646 USDC |
1.3276 USDC |
| 2026-05-25 |
1.3565 USDC |
140,447.0387 XRP |
1.3504 USDC |
1.3435 USDC |
1.3640 USDC |
1.3504 USDC |
| 2026-05-24 |
1.3550 USDC |
146,943.0736 XRP |
1.3572 USDC |
1.3320 USDC |
1.3681 USDC |
1.3510 USDC |
| 2026-05-23 |
1.3320 USDC |
252,484.1249 XRP |
1.3319 USDC |
1.3001 USDC |
1.3745 USDC |
1.3572 USDC |
| 2026-05-22 |
1.3541 USDC |
352,721.2649 XRP |
1.3695 USDC |
1.3290 USDC |
1.3744 USDC |
1.3301 USDC |
| 2026-05-21 |
1.3698 USDC |
313,555.5503 XRP |
1.3657 USDC |
1.3509 USDC |
1.3850 USDC |
1.3734 USDC |
| 2026-05-20 |
1.3656 USDC |
235,479.2541 XRP |
1.3624 USDC |
1.3470 USDC |
1.3783 USDC |
1.3654 USDC |
| 2026-05-19 |
1.3751 USDC |
311,433.4479 XRP |
1.3893 USDC |
1.3529 USDC |
1.3960 USDC |
1.3618 USDC |
| 2026-05-18 |
1.3854 USDC |
400,288.0395 XRP |
1.4006 USDC |
1.3640 USDC |
1.4015 USDC |
1.3911 USDC |
| 2026-05-17 |
1.4070 USDC |
198,394.6563 XRP |
1.4141 USDC |
1.3726 USDC |
1.4280 USDC |
1.3897 USDC |
| 2026-05-16 |
1.4165 USDC |
336,552.5616 XRP |
1.4364 USDC |
1.3960 USDC |
1.4382 USDC |
1.4144 USDC |
| 2026-05-15 |
1.4572 USDC |
441,573.5804 XRP |
1.4863 USDC |
1.4280 USDC |
1.4999 USDC |
1.4323 USDC |
| 2026-05-14 |
1.4915 USDC |
742,461.8729 XRP |
1.4299 USDC |
1.4219 USDC |
1.5500 USDC |
1.4839 USDC |
| 2026-05-13 |
1.4330 USDC |
333,521.5594 XRP |
1.4371 USDC |
1.4116 USDC |
1.4689 USDC |
1.4267 USDC |
| 2026-05-12 |
1.4501 USDC |
350,546.9488 XRP |
1.4773 USDC |
1.4176 USDC |
1.4842 USDC |
1.4365 USDC |
| 2026-05-11 |
1.4666 USDC |
418,406.6384 XRP |
1.4751 USDC |
1.4406 USDC |
1.4879 USDC |
1.4770 USDC |
| 2026-05-10 |
1.4701 USDC |
667,278.3629 XRP |
1.4190 USDC |
1.4122 USDC |
1.5079 USDC |
1.4752 USDC |
| 2026-05-09 |
1.4246 USDC |
143,541.9953 XRP |
1.4189 USDC |
1.4112 USDC |
1.4352 USDC |
1.4206 USDC |
| 2026-05-08 |
1.3955 USDC |
259,504.8969 XRP |
1.3869 USDC |
1.3780 USDC |
1.4268 USDC |
1.4161 USDC |
| 2026-05-07 |
1.3967 USDC |
252,141.7711 XRP |
1.4250 USDC |
1.3804 USDC |
1.4250 USDC |
1.3878 USDC |
| 2026-05-06 |
1.4324 USDC |
367,363.0489 XRP |
1.4128 USDC |
1.4077 USDC |
1.4564 USDC |
1.4230 USDC |
| 2026-05-05 |
1.4113 USDC |
188,111.3868 XRP |
1.3918 USDC |
1.3910 USDC |
1.4217 USDC |
1.4134 USDC |
| 2026-05-04 |
1.4031 USDC |
330,372.6690 XRP |
1.3875 USDC |
1.3835 USDC |
1.4204 USDC |
1.3907 USDC |
| 2026-05-03 |
1.3912 USDC |
71,398.0079 XRP |
1.3920 USDC |
1.3816 USDC |
1.4040 USDC |
1.3878 USDC |
| 2026-05-02 |
1.3892 USDC |
172,985.2464 XRP |
1.3864 USDC |
1.3818 USDC |
1.4005 USDC |
1.3932 USDC |
| 2026-05-01 |
1.3837 USDC |
170,526.9978 XRP |
1.3724 USDC |
1.3652 USDC |
1.3999 USDC |
1.3843 USDC |
| 2026-04-30 |
1.3720 USDC |
203,825.4819 XRP |
1.3700 USDC |
1.3603 USDC |
1.3839 USDC |
1.3665 USDC |
| 2026-04-29 |
1.3717 USDC |
278,839.2326 XRP |
1.3800 USDC |
1.3459 USDC |
1.4064 USDC |
1.3689 USDC |
| 2026-04-28 |
1.3820 USDC |
151,704.0670 XRP |
1.4008 USDC |
1.3690 USDC |
1.4008 USDC |
1.3810 USDC |
| 2026-04-27 |
1.4059 USDC |
205,518.0684 XRP |
1.4326 USDC |
1.3851 USDC |
1.4460 USDC |
1.3990 USDC |
| 2026-04-26 |
1.4288 USDC |
77,529.1129 XRP |
1.4231 USDC |
1.4187 USDC |
1.4366 USDC |
1.4348 USDC |
| 2026-04-25 |
1.4308 USDC |
95,436.9344 XRP |
1.4345 USDC |
1.4200 USDC |
1.4378 USDC |
1.4246 USDC |
| 2026-04-24 |
1.4368 USDC |
228,912.6381 XRP |
1.4407 USDC |
1.4250 USDC |
1.4506 USDC |
1.4339 USDC |
| 2026-04-23 |
1.4259 USDC |
307,601.2130 XRP |
1.4300 USDC |
1.4102 USDC |
1.4413 USDC |
1.4406 USDC |
| 2026-04-22 |
1.4504 USDC |
234,007.8083 XRP |
1.4339 USDC |
1.4273 USDC |
1.4639 USDC |
1.4311 USDC |
| 2026-04-21 |
1.4335 USDC |
254,245.6452 XRP |
1.4274 USDC |
1.4134 USDC |
1.4490 USDC |
1.4318 USDC |
| 2026-04-20 |
1.4207 USDC |
440,899.6850 XRP |
1.3943 USDC |
1.3943 USDC |
1.4364 USDC |
1.4249 USDC |
| 2026-04-19 |
1.4241 USDC |
545,117.2269 XRP |
1.4333 USDC |
1.3921 USDC |
1.4474 USDC |
1.3947 USDC |
| 2026-04-18 |
1.4516 USDC |
614,701.5741 XRP |
1.4782 USDC |
1.4239 USDC |
1.4821 USDC |
1.4356 USDC |
| 2026-04-17 |
1.4678 USDC |
707,372.5649 XRP |
1.4551 USDC |
1.4237 USDC |
1.5106 USDC |
1.4781 USDC |
| 2026-04-16 |
1.4222 USDC |
1,166,764.5329 XRP |
1.3926 USDC |
1.3875 USDC |
1.4665 USDC |
1.4557 USDC |
| 2026-04-15 |
1.3770 USDC |
826,228.9820 XRP |
1.3626 USDC |
1.3510 USDC |
1.4087 USDC |
1.3907 USDC |
| 2026-04-14 |
1.3705 USDC |
596,256.3970 XRP |
1.3775 USDC |
1.3533 USDC |
1.3960 USDC |
1.3618 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 |