Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
2.8945 USDC |
3,076,089.1002 XRP |
3.0178 USDC |
2.6525 USDC |
3.0372 USDC |
2.9273 USDC |
| 2025-01-26 |
3.0923 USDC |
433,303.7422 XRP |
3.1087 USDC |
3.0116 USDC |
3.1432 USDC |
3.0205 USDC |
| 2025-01-25 |
3.1101 USDC |
472,383.8498 XRP |
3.1015 USDC |
3.0779 USDC |
3.1428 USDC |
3.1219 USDC |
| 2025-01-24 |
3.1542 USDC |
816,684.7162 XRP |
3.1198 USDC |
3.0558 USDC |
3.2033 USDC |
3.1046 USDC |
| 2025-01-23 |
3.1216 USDC |
818,366.4959 XRP |
3.1796 USDC |
3.0373 USDC |
3.1865 USDC |
3.1584 USDC |
| 2025-01-22 |
3.1886 USDC |
731,353.7844 XRP |
3.1749 USDC |
3.1151 USDC |
3.2668 USDC |
3.1528 USDC |
| 2025-01-21 |
3.1285 USDC |
768,713.2517 XRP |
3.1036 USDC |
3.0112 USDC |
3.2418 USDC |
3.1685 USDC |
| 2025-01-20 |
3.1988 USDC |
1,561,683.2717 XRP |
2.9532 USDC |
2.9087 USDC |
3.3699 USDC |
3.2134 USDC |
| 2025-01-19 |
3.1286 USDC |
1,550,470.5534 XRP |
3.2645 USDC |
2.9100 USDC |
3.2894 USDC |
3.0000 USDC |
| 2025-01-18 |
3.1760 USDC |
1,581,445.4975 XRP |
3.2903 USDC |
3.0500 USDC |
3.2962 USDC |
3.2272 USDC |
| 2025-01-17 |
3.2483 USDC |
2,861,558.6903 XRP |
3.2496 USDC |
3.1324 USDC |
3.3540 USDC |
3.2714 USDC |
| 2025-01-16 |
3.2354 USDC |
6,341,815.3687 XRP |
3.1458 USDC |
2.9241 USDC |
3.4000 USDC |
3.2787 USDC |
| 2025-01-15 |
2.8738 USDC |
5,120,536.6091 XRP |
2.6653 USDC |
2.6499 USDC |
3.0845 USDC |
3.0715 USDC |
| 2025-01-14 |
2.5958 USDC |
1,201,607.3328 XRP |
2.5240 USDC |
2.5126 USDC |
2.6458 USDC |
2.6443 USDC |
| 2025-01-13 |
2.4779 USDC |
2,148,072.2524 XRP |
2.5037 USDC |
2.3300 USDC |
2.5839 USDC |
2.5446 USDC |
| 2025-01-12 |
2.5137 USDC |
1,319,102.6131 XRP |
2.5797 USDC |
2.4652 USDC |
2.5824 USDC |
2.5323 USDC |
| 2025-01-11 |
2.4932 USDC |
1,439,198.6399 XRP |
2.3419 USDC |
2.3252 USDC |
2.6012 USDC |
2.5853 USDC |
| 2025-01-10 |
2.2991 USDC |
1,498,983.9768 XRP |
2.2726 USDC |
2.2461 USDC |
2.3694 USDC |
2.3388 USDC |
| 2025-01-09 |
2.2927 USDC |
959,962.0665 XRP |
2.3724 USDC |
2.2206 USDC |
2.3949 USDC |
2.2801 USDC |
| 2025-01-08 |
2.2838 USDC |
1,717,952.8240 XRP |
2.2707 USDC |
2.0800 USDC |
2.3753 USDC |
2.2890 USDC |
| 2025-01-07 |
2.3391 USDC |
1,292,384.8621 XRP |
2.4211 USDC |
2.2580 USDC |
2.4680 USDC |
2.2840 USDC |