Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-19 |
1.8632 USDC |
1,704,308.6945 XRP |
1.8065 USDC |
1.7706 USDC |
1.9194 USDC |
1.9063 USDC |
| 2025-12-18 |
1.8754 USDC |
1,049,483.1095 XRP |
1.8619 USDC |
1.8268 USDC |
1.9336 USDC |
1.8525 USDC |
| 2025-12-17 |
1.9098 USDC |
518,502.2574 XRP |
1.9280 USDC |
1.8810 USDC |
1.9389 USDC |
1.9104 USDC |
| 2025-12-16 |
1.9032 USDC |
1,226,988.4872 XRP |
1.8984 USDC |
1.8524 USDC |
1.9486 USDC |
1.9209 USDC |
| 2025-12-15 |
1.9453 USDC |
1,375,493.0522 XRP |
1.9788 USDC |
1.8698 USDC |
2.0139 USDC |
1.8965 USDC |
| 2025-12-14 |
2.0049 USDC |
832,418.0137 XRP |
2.0226 USDC |
1.9833 USDC |
2.0307 USDC |
1.9884 USDC |
| 2025-12-13 |
2.0290 USDC |
750,340.1426 XRP |
2.0080 USDC |
2.0075 USDC |
2.0476 USDC |
2.0212 USDC |
| 2025-12-12 |
2.0249 USDC |
1,080,982.3910 XRP |
2.0344 USDC |
1.9685 USDC |
2.0482 USDC |
1.9991 USDC |
| 2025-12-11 |
2.0075 USDC |
1,121,962.1693 XRP |
2.0421 USDC |
1.9766 USDC |
2.0475 USDC |
1.9951 USDC |
| 2025-12-10 |
2.0786 USDC |
839,205.2899 XRP |
2.1063 USDC |
2.0594 USDC |
2.1104 USDC |
2.0714 USDC |
| 2025-12-09 |
2.0613 USDC |
495,875.0192 XRP |
2.0729 USDC |
2.0422 USDC |
2.0828 USDC |
2.0556 USDC |
| 2025-12-08 |
2.0853 USDC |
543,647.1679 XRP |
2.0423 USDC |
2.0341 USDC |
2.1241 USDC |
2.0949 USDC |
| 2025-12-07 |
2.0530 USDC |
1,085,512.9552 XRP |
2.0320 USDC |
1.9900 USDC |
2.1118 USDC |
2.0742 USDC |
| 2025-12-06 |
2.0326 USDC |
386,617.4671 XRP |
2.0347 USDC |
2.0170 USDC |
2.0511 USDC |
2.0330 USDC |
| 2025-12-05 |
2.0826 USDC |
473,622.9600 XRP |
2.0963 USDC |
2.0551 USDC |
2.1136 USDC |
2.0695 USDC |
| 2025-12-04 |
2.1862 USDC |
252,932.2101 XRP |
2.1990 USDC |
2.1440 USDC |
2.2115 USDC |
2.1440 USDC |
| 2025-12-03 |
2.1843 USDC |
655,440.6270 XRP |
2.1547 USDC |
2.1417 USDC |
2.2193 USDC |
2.2093 USDC |
| 2025-12-02 |
2.0869 USDC |
1,164,333.0500 XRP |
2.0300 USDC |
1.9958 USDC |
2.1839 USDC |
2.1686 USDC |
| 2025-12-01 |
2.0732 USDC |
918,183.9572 XRP |
2.1552 USDC |
2.0182 USDC |
2.1612 USDC |
2.0410 USDC |
| 2025-11-30 |
2.1982 USDC |
415,074.2090 XRP |
2.2016 USDC |
2.1843 USDC |
2.2142 USDC |
2.2046 USDC |
| 2025-11-29 |
2.1994 USDC |
890,054.9922 XRP |
2.1797 USDC |
2.1692 USDC |
2.2231 USDC |
2.2092 USDC |
| 2025-11-28 |
2.2068 USDC |
1,066,877.6279 XRP |
2.1995 USDC |
2.1571 USDC |
2.2784 USDC |
2.1690 USDC |
| 2025-11-27 |
2.2055 USDC |
1,075,522.3748 XRP |
2.2226 USDC |
2.1728 USDC |
2.2345 USDC |
2.2166 USDC |
| 2025-11-26 |
2.1861 USDC |
659,474.0974 XRP |
2.2014 USDC |
2.1466 USDC |
2.2123 USDC |
2.1499 USDC |
| 2025-11-25 |
2.2154 USDC |
1,438,976.2647 XRP |
2.2279 USDC |
2.1512 USDC |
2.2648 USDC |
2.1553 USDC |
| 2025-11-24 |
2.0649 USDC |
1,086,169.3350 XRP |
2.0490 USDC |
2.0242 USDC |
2.1075 USDC |
2.0594 USDC |
| 2025-11-23 |
2.0416 USDC |
2,003,829.2585 XRP |
1.9504 USDC |
1.9491 USDC |
2.0840 USDC |
2.0561 USDC |
| 2025-11-22 |
1.9279 USDC |
1,717,651.0314 XRP |
1.9506 USDC |
1.8880 USDC |
1.9625 USDC |
1.9207 USDC |
| 2025-11-21 |
1.9498 USDC |
1,694,293.9958 XRP |
1.9976 USDC |
1.8443 USDC |
2.0279 USDC |
1.8624 USDC |
| 2025-11-20 |
2.0684 USDC |
2,090,654.3838 XRP |
2.1080 USDC |
1.9735 USDC |
2.1477 USDC |
2.0505 USDC |
| 2025-11-19 |
2.1151 USDC |
2,081,940.5189 XRP |
2.2168 USDC |
2.0241 USDC |
2.2175 USDC |
2.0780 USDC |
| 2025-11-18 |
2.1690 USDC |
1,952,959.9781 XRP |
2.1605 USDC |
2.1054 USDC |
2.2373 USDC |
2.2362 USDC |
| 2025-11-17 |
2.2460 USDC |
966,340.5147 XRP |
2.2136 USDC |
2.1941 USDC |
2.2818 USDC |
2.1964 USDC |
| 2025-11-16 |
2.2184 USDC |
1,949,270.6478 XRP |
2.2360 USDC |
2.1550 USDC |
2.2787 USDC |
2.2174 USDC |
| 2025-11-15 |
2.2619 USDC |
1,563,049.4118 XRP |
2.2431 USDC |
2.2109 USDC |
2.3017 USDC |
2.2250 USDC |
| 2025-11-14 |
2.2870 USDC |
1,472,762.2276 XRP |
2.3213 USDC |
2.2256 USDC |
2.3368 USDC |
2.2999 USDC |
| 2025-11-13 |
2.4646 USDC |
1,994,510.0253 XRP |
2.3881 USDC |
2.3775 USDC |
2.5261 USDC |
2.3775 USDC |
| 2025-11-12 |
2.3919 USDC |
1,131,535.5287 XRP |
2.3913 USDC |
2.3163 USDC |
2.4488 USDC |
2.3412 USDC |
| 2025-11-11 |
2.4755 USDC |
1,665,835.7643 XRP |
2.5259 USDC |
2.4116 USDC |
2.5696 USDC |
2.4286 USDC |