Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
1.0842 USDC |
97,582.8593 XRP |
1.0855 USDC |
1.0700 USDC |
1.0932 USDC |
1.0801 USDC |
| 2026-07-16 |
1.1037 USDC |
273,071.9476 XRP |
1.1140 USDC |
1.0850 USDC |
1.1166 USDC |
1.0868 USDC |
| 2026-07-15 |
1.1156 USDC |
625,535.2786 XRP |
1.1113 USDC |
1.0984 USDC |
1.1322 USDC |
1.1128 USDC |
| 2026-07-14 |
1.0974 USDC |
515,055.4366 XRP |
1.0663 USDC |
1.0604 USDC |
1.1205 USDC |
1.1122 USDC |
| 2026-07-13 |
1.0667 USDC |
1,010,378.4416 XRP |
1.0838 USDC |
1.0532 USDC |
1.1022 USDC |
1.0658 USDC |
| 2026-07-12 |
1.0917 USDC |
236,959.5475 XRP |
1.0963 USDC |
1.0804 USDC |
1.1032 USDC |
1.0858 USDC |
| 2026-07-11 |
1.1098 USDC |
448,831.3549 XRP |
1.1036 USDC |
1.0969 USDC |
1.1185 USDC |
1.0986 USDC |
| 2026-07-10 |
1.1066 USDC |
747,362.1167 XRP |
1.0924 USDC |
1.0897 USDC |
1.1176 USDC |
1.1049 USDC |
| 2026-07-09 |
1.0937 USDC |
444,431.7294 XRP |
1.0885 USDC |
1.0828 USDC |
1.1020 USDC |
1.0925 USDC |
| 2026-07-08 |
1.0898 USDC |
945,706.3156 XRP |
1.1109 USDC |
1.0694 USDC |
1.1156 USDC |
1.0878 USDC |
| 2026-07-07 |
1.1284 USDC |
508,396.1579 XRP |
1.1445 USDC |
1.1076 USDC |
1.1510 USDC |
1.1118 USDC |
| 2026-07-06 |
1.1414 USDC |
518,678.1433 XRP |
1.1564 USDC |
1.1090 USDC |
1.1634 USDC |
1.1436 USDC |
| 2026-07-05 |
1.1422 USDC |
336,053.2761 XRP |
1.1564 USDC |
1.1245 USDC |
1.1683 USDC |
1.1581 USDC |
| 2026-07-04 |
1.1560 USDC |
840,425.7187 XRP |
1.1340 USDC |
1.1313 USDC |
1.1833 USDC |
1.1564 USDC |
| 2026-07-03 |
1.1184 USDC |
902,572.4033 XRP |
1.0870 USDC |
1.0827 USDC |
1.1446 USDC |
1.1363 USDC |
| 2026-07-02 |
1.0810 USDC |
634,698.8482 XRP |
1.0521 USDC |
1.0450 USDC |
1.1112 USDC |
1.0861 USDC |
| 2026-07-01 |
1.0501 USDC |
557,113.0369 XRP |
1.0389 USDC |
1.0214 USDC |
1.0724 USDC |
1.0524 USDC |
| 2026-06-30 |
1.0398 USDC |
426,488.1110 XRP |
1.0575 USDC |
1.0265 USDC |
1.0578 USDC |
1.0373 USDC |
| 2026-06-29 |
1.0530 USDC |
697,020.1618 XRP |
1.0474 USDC |
1.0333 USDC |
1.0757 USDC |
1.0573 USDC |
| 2026-06-28 |
1.0466 USDC |
396,434.9456 XRP |
1.0464 USDC |
1.0313 USDC |
1.0575 USDC |
1.0508 USDC |
| 2026-06-27 |
1.0576 USDC |
625,486.7704 XRP |
1.0479 USDC |
1.0432 USDC |
1.0757 USDC |
1.0479 USDC |
| 2026-06-26 |
1.0343 USDC |
1,076,015.5335 XRP |
1.0422 USDC |
1.0090 USDC |
1.0545 USDC |
1.0478 USDC |
| 2026-06-25 |
1.0441 USDC |
1,034,982.7283 XRP |
1.0725 USDC |
1.0111 USDC |
1.0885 USDC |
1.0422 USDC |
| 2026-06-24 |
1.0711 USDC |
895,325.2796 XRP |
1.1088 USDC |
1.0457 USDC |
1.1124 USDC |
1.0720 USDC |
| 2026-06-23 |
1.1055 USDC |
328,559.1449 XRP |
1.1282 USDC |
1.0912 USDC |
1.1310 USDC |
1.1071 USDC |
| 2026-06-22 |
1.1369 USDC |
299,922.1958 XRP |
1.1246 USDC |
1.1210 USDC |
1.1623 USDC |
1.1289 USDC |
| 2026-06-21 |
1.1360 USDC |
280,809.3888 XRP |
1.1488 USDC |
1.1222 USDC |
1.1518 USDC |
1.1236 USDC |
| 2026-06-20 |
1.1447 USDC |
207,509.6891 XRP |
1.1349 USDC |
1.1340 USDC |
1.1544 USDC |
1.1491 USDC |
| 2026-06-19 |
1.1321 USDC |
387,135.7871 XRP |
1.1454 USDC |
1.1193 USDC |
1.1516 USDC |
1.1340 USDC |
| 2026-06-18 |
1.1569 USDC |
632,820.1726 XRP |
1.1862 USDC |
1.1322 USDC |
1.1911 USDC |
1.1464 USDC |
| 2026-06-17 |
1.2007 USDC |
595,413.9365 XRP |
1.2177 USDC |
1.1719 USDC |
1.2248 USDC |
1.1832 USDC |
| 2026-06-16 |
1.2280 USDC |
728,852.0754 XRP |
1.2376 USDC |
1.2047 USDC |
1.2552 USDC |
1.2159 USDC |
| 2026-06-15 |
1.2405 USDC |
3,426,866.1187 XRP |
1.1851 USDC |
1.1779 USDC |
1.2927 USDC |
1.2383 USDC |
| 2026-06-14 |
1.1512 USDC |
766,067.6604 XRP |
1.1503 USDC |
1.1268 USDC |
1.1827 USDC |
1.1796 USDC |
| 2026-06-13 |
1.1450 USDC |
677,047.7995 XRP |
1.1322 USDC |
1.1294 USDC |
1.1603 USDC |
1.1506 USDC |
| 2026-06-12 |
1.1372 USDC |
1,060,841.8553 XRP |
1.1418 USDC |
1.1256 USDC |
1.1569 USDC |
1.1320 USDC |
| 2026-06-11 |
1.1222 USDC |
737,165.7147 XRP |
1.0964 USDC |
1.0959 USDC |
1.1487 USDC |
1.1407 USDC |
| 2026-06-10 |
1.1107 USDC |
766,545.0075 XRP |
1.1375 USDC |
1.0883 USDC |
1.1403 USDC |
1.0985 USDC |
| 2026-06-09 |
1.1472 USDC |
467,181.7093 XRP |
1.1693 USDC |
1.1183 USDC |
1.1763 USDC |
1.1384 USDC |
| 2026-06-08 |
1.1637 USDC |
321,783.1796 XRP |
1.1554 USDC |
1.1321 USDC |
1.1861 USDC |
1.1666 USDC |
| 2026-06-07 |
1.1312 USDC |
334,369.4198 XRP |
1.0918 USDC |
1.0889 USDC |
1.1711 USDC |
1.1592 USDC |
| 2026-06-06 |
1.0877 USDC |
708,347.4696 XRP |
1.0997 USDC |
1.0517 USDC |
1.1139 USDC |
1.0947 USDC |
| 2026-06-05 |
1.1162 USDC |
1,601,903.1555 XRP |
1.1668 USDC |
1.0683 USDC |
1.1738 USDC |
1.0960 USDC |
| 2026-06-04 |
1.1708 USDC |
1,083,542.3369 XRP |
1.1999 USDC |
1.1410 USDC |
1.2108 USDC |
1.1673 USDC |
| 2026-06-03 |
1.2223 USDC |
653,639.3778 XRP |
1.2109 USDC |
1.1866 USDC |
1.2474 USDC |
1.2018 USDC |
| 2026-06-02 |
1.2358 USDC |
583,924.0777 XRP |
1.2958 USDC |
1.1939 USDC |
1.2959 USDC |
1.1996 USDC |
| 2026-06-01 |
1.2961 USDC |
322,085.6126 XRP |
1.3317 USDC |
1.2791 USDC |
1.3391 USDC |
1.2940 USDC |
| 2026-05-31 |
1.3352 USDC |
232,005.0397 XRP |
1.3380 USDC |
1.3200 USDC |
1.3464 USDC |
1.3296 USDC |
| 2026-05-30 |
1.3487 USDC |
464,000.2596 XRP |
1.3287 USDC |
1.3275 USDC |
1.3644 USDC |
1.3386 USDC |
| 2026-05-29 |
1.3167 USDC |
429,276.9095 XRP |
1.3142 USDC |
1.2937 USDC |
1.3320 USDC |
1.3288 USDC |