Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
1.4008 USDC |
408,359.3510 XRP |
1.4226 USDC |
1.3785 USDC |
1.4314 USDC |
1.3960 USDC |
| 2026-09-06 |
1.4168 USDC |
306,425.8063 XRP |
1.4124 USDC |
1.3997 USDC |
1.4326 USDC |
1.4210 USDC |
| 2026-09-05 |
1.4098 USDC |
387,715.5702 XRP |
1.3982 USDC |
1.3947 USDC |
1.4280 USDC |
1.4133 USDC |
| 2026-09-04 |
1.4301 USDC |
797,408.0618 XRP |
1.4502 USDC |
1.3843 USDC |
1.4621 USDC |
1.3991 USDC |
| 2026-09-03 |
1.4131 USDC |
1,310,388.1050 XRP |
1.3496 USDC |
1.3411 USDC |
1.4833 USDC |
1.4517 USDC |
| 2026-09-02 |
1.3382 USDC |
677,299.0005 XRP |
1.3513 USDC |
1.3101 USDC |
1.3568 USDC |
1.3464 USDC |
| 2026-09-01 |
1.3667 USDC |
435,039.4789 XRP |
1.3790 USDC |
1.3385 USDC |
1.3963 USDC |
1.3534 USDC |
| 2026-08-31 |
1.3720 USDC |
516,367.1100 XRP |
1.3566 USDC |
1.3396 USDC |
1.3959 USDC |
1.3772 USDC |
| 2026-08-30 |
1.4016 USDC |
292,200.5738 XRP |
1.3959 USDC |
1.3828 USDC |
1.4332 USDC |
1.3884 USDC |
| 2026-08-29 |
1.3884 USDC |
308,793.7936 XRP |
1.3836 USDC |
1.3769 USDC |
1.4034 USDC |
1.3937 USDC |
| 2026-08-28 |
1.4073 USDC |
712,070.7904 XRP |
1.4550 USDC |
1.3634 USDC |
1.4726 USDC |
1.3830 USDC |
| 2026-08-27 |
1.4445 USDC |
763,574.3903 XRP |
1.4217 USDC |
1.3939 USDC |
1.4736 USDC |
1.4554 USDC |
| 2026-08-26 |
1.4053 USDC |
1,100,216.1600 XRP |
1.4338 USDC |
1.3574 USDC |
1.4502 USDC |
1.4156 USDC |
| 2026-08-25 |
1.4844 USDC |
1,498,451.1662 XRP |
1.4825 USDC |
1.4057 USDC |
1.5491 USDC |
1.4325 USDC |
| 2026-08-24 |
1.4879 USDC |
3,318,705.9802 XRP |
1.5216 USDC |
1.4539 USDC |
1.5292 USDC |
1.4802 USDC |
| 2026-08-23 |
1.4939 USDC |
3,164,725.8971 XRP |
1.4618 USDC |
1.4350 USDC |
1.5504 USDC |
1.5229 USDC |
| 2026-08-22 |
1.5090 USDC |
6,920,604.1456 XRP |
1.4542 USDC |
1.3806 USDC |
1.6985 USDC |
1.4624 USDC |
| 2026-08-21 |
1.3726 USDC |
4,443,637.8173 XRP |
1.2685 USDC |
1.2589 USDC |
1.4751 USDC |
1.4521 USDC |
| 2026-08-20 |
1.2344 USDC |
4,403,329.3393 XRP |
1.1054 USDC |
1.0877 USDC |
1.3438 USDC |
1.2676 USDC |
| 2026-08-19 |
1.0695 USDC |
1,444,038.8314 XRP |
1.0009 USDC |
0.9956 USDC |
1.1353 USDC |
1.1022 USDC |
| 2026-08-18 |
0.9973 USDC |
371,374.2878 XRP |
1.0018 USDC |
0.9887 USDC |
1.0049 USDC |
1.0015 USDC |
| 2026-08-17 |
1.0006 USDC |
304,785.0722 XRP |
0.9923 USDC |
0.9880 USDC |
1.0075 USDC |
1.0030 USDC |
| 2026-08-16 |
0.9973 USDC |
163,916.8364 XRP |
1.0015 USDC |
0.9898 USDC |
1.0027 USDC |
0.9921 USDC |
| 2026-08-15 |
1.0022 USDC |
155,033.4565 XRP |
0.9988 USDC |
0.9978 USDC |
1.0069 USDC |
1.0016 USDC |
| 2026-08-14 |
1.0012 USDC |
404,419.2001 XRP |
1.0089 USDC |
0.9863 USDC |
1.0131 USDC |
0.9984 USDC |
| 2026-08-13 |
1.0073 USDC |
363,158.4533 XRP |
1.0044 USDC |
0.9976 USDC |
1.0145 USDC |
1.0077 USDC |
| 2026-08-12 |
1.0160 USDC |
547,614.9846 XRP |
1.0221 USDC |
1.0002 USDC |
1.0258 USDC |
1.0036 USDC |
| 2026-08-11 |
1.0085 USDC |
1,171,179.9387 XRP |
1.0117 USDC |
0.9910 USDC |
1.0257 USDC |
1.0225 USDC |
| 2026-08-10 |
1.0259 USDC |
573,992.3212 XRP |
1.0291 USDC |
1.0062 USDC |
1.0398 USDC |
1.0112 USDC |
| 2026-08-09 |
1.0379 USDC |
364,473.7385 XRP |
1.0397 USDC |
1.0276 USDC |
1.0473 USDC |
1.0295 USDC |
| 2026-08-08 |
1.0386 USDC |
414,106.1974 XRP |
1.0206 USDC |
1.0206 USDC |
1.0482 USDC |
1.0386 USDC |
| 2026-08-07 |
1.0279 USDC |
805,751.2093 XRP |
1.0345 USDC |
1.0126 USDC |
1.0432 USDC |
1.0213 USDC |
| 2026-08-06 |
1.0453 USDC |
774,698.6258 XRP |
1.0608 USDC |
1.0295 USDC |
1.0629 USDC |
1.0320 USDC |
| 2026-08-05 |
1.0662 USDC |
408,397.8037 XRP |
1.0728 USDC |
1.0541 USDC |
1.0753 USDC |
1.0613 USDC |
| 2026-08-04 |
1.0756 USDC |
356,524.5977 XRP |
1.0744 USDC |
1.0694 USDC |
1.0822 USDC |
1.0741 USDC |
| 2026-08-03 |
1.0737 USDC |
244,062.3908 XRP |
1.0860 USDC |
1.0619 USDC |
1.0869 USDC |
1.0751 USDC |
| 2026-08-02 |
1.0784 USDC |
551,323.6173 XRP |
1.0607 USDC |
1.0605 USDC |
1.0918 USDC |
1.0843 USDC |
| 2026-08-01 |
1.0592 USDC |
314,333.7516 XRP |
1.0624 USDC |
1.0472 USDC |
1.0660 USDC |
1.0593 USDC |
| 2026-07-31 |
1.0689 USDC |
347,186.4759 XRP |
1.0838 USDC |
1.0570 USDC |
1.0894 USDC |
1.0610 USDC |
| 2026-07-30 |
1.0850 USDC |
347,118.2235 XRP |
1.0732 USDC |
1.0679 USDC |
1.0941 USDC |
1.0840 USDC |
| 2026-07-29 |
1.0767 USDC |
807,862.2523 XRP |
1.0688 USDC |
1.0613 USDC |
1.0924 USDC |
1.0726 USDC |
| 2026-07-28 |
1.0576 USDC |
429,488.5848 XRP |
1.0649 USDC |
1.0445 USDC |
1.0694 USDC |
1.0673 USDC |
| 2026-07-27 |
1.0908 USDC |
350,844.2030 XRP |
1.1120 USDC |
1.0629 USDC |
1.1136 USDC |
1.0642 USDC |
| 2026-07-26 |
1.1032 USDC |
133,693.6580 XRP |
1.0968 USDC |
1.0954 USDC |
1.1159 USDC |
1.1114 USDC |
| 2026-07-25 |
1.0941 USDC |
140,297.5532 XRP |
1.0906 USDC |
1.0855 USDC |
1.1071 USDC |
1.0970 USDC |
| 2026-07-24 |
1.0980 USDC |
282,306.1719 XRP |
1.1073 USDC |
1.0848 USDC |
1.1204 USDC |
1.0905 USDC |
| 2026-07-23 |
1.1175 USDC |
431,817.1362 XRP |
1.1407 USDC |
1.1001 USDC |
1.1444 USDC |
1.1076 USDC |
| 2026-07-22 |
1.1432 USDC |
458,303.8567 XRP |
1.1417 USDC |
1.1285 USDC |
1.1565 USDC |
1.1410 USDC |
| 2026-07-21 |
1.1440 USDC |
708,581.5178 XRP |
1.1120 USDC |
1.1106 USDC |
1.1638 USDC |
1.1425 USDC |
| 2026-07-20 |
1.1049 USDC |
439,715.6139 XRP |
1.0965 USDC |
1.0829 USDC |
1.1200 USDC |
1.1128 USDC |