Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
2.5204 USDC |
1,828,490.2654 XRP |
2.5482 USDC |
2.4286 USDC |
2.5934 USDC |
2.4286 USDC |
| 2025-10-29 |
2.6342 USDC |
1,256,671.1828 XRP |
2.6040 USDC |
2.6003 USDC |
2.6676 USDC |
2.6532 USDC |
| 2025-10-28 |
2.6426 USDC |
1,284,887.3031 XRP |
2.6333 USDC |
2.6041 USDC |
2.6887 USDC |
2.6530 USDC |
| 2025-10-27 |
2.6410 USDC |
902,435.6454 XRP |
2.6460 USDC |
2.6060 USDC |
2.6750 USDC |
2.6407 USDC |
| 2025-10-26 |
2.6197 USDC |
546,162.9832 XRP |
2.5965 USDC |
2.5928 USDC |
2.6633 USDC |
2.6566 USDC |
| 2025-10-25 |
2.5652 USDC |
1,516,248.8830 XRP |
2.5094 USDC |
2.5036 USDC |
2.6537 USDC |
2.6359 USDC |
| 2025-10-24 |
2.4576 USDC |
1,439,772.7760 XRP |
2.3955 USDC |
2.3874 USDC |
2.5150 USDC |
2.4745 USDC |
| 2025-10-23 |
2.3956 USDC |
855,858.3801 XRP |
2.3645 USDC |
2.3625 USDC |
2.4201 USDC |
2.3996 USDC |
| 2025-10-22 |
2.4077 USDC |
994,147.8581 XRP |
2.4230 USDC |
2.3677 USDC |
2.4391 USDC |
2.4062 USDC |
| 2025-10-21 |
2.4565 USDC |
1,342,671.9323 XRP |
2.4962 USDC |
2.4028 USDC |
2.5401 USDC |
2.4973 USDC |
| 2025-10-20 |
2.4577 USDC |
2,111,423.0897 XRP |
2.3912 USDC |
2.3557 USDC |
2.5529 USDC |
2.4892 USDC |
| 2025-10-19 |
2.3766 USDC |
2,183,208.3430 XRP |
2.3604 USDC |
2.3185 USDC |
2.4204 USDC |
2.4055 USDC |
| 2025-10-18 |
2.3495 USDC |
1,701,284.2025 XRP |
2.2948 USDC |
2.2905 USDC |
2.3921 USDC |
2.3640 USDC |
| 2025-10-17 |
2.2849 USDC |
3,792,132.9070 XRP |
2.3264 USDC |
2.1900 USDC |
2.3997 USDC |
2.3003 USDC |
| 2025-10-16 |
2.3900 USDC |
2,156,197.7285 XRP |
2.4127 USDC |
2.2845 USDC |
2.4673 USDC |
2.3047 USDC |
| 2025-10-15 |
2.4725 USDC |
1,910,624.8416 XRP |
2.5043 USDC |
2.3776 USDC |
2.5485 USDC |
2.4130 USDC |
| 2025-10-14 |
2.4954 USDC |
3,016,115.8995 XRP |
2.6068 USDC |
2.3911 USDC |
2.6216 USDC |
2.5103 USDC |
| 2025-10-13 |
2.5894 USDC |
3,060,512.4578 XRP |
2.5310 USDC |
2.5154 USDC |
2.6474 USDC |
2.6348 USDC |
| 2025-10-12 |
2.4297 USDC |
3,594,325.0365 XRP |
2.3846 USDC |
2.3146 USDC |
2.5851 USDC |
2.5227 USDC |
| 2025-10-11 |
2.4223 USDC |
3,133,889.7331 XRP |
2.3731 USDC |
2.3057 USDC |
2.5066 USDC |
2.3890 USDC |
| 2025-10-10 |
2.3941 USDC |
3,077,540.7383 XRP |
2.8040 USDC |
1.1090 USDC |
2.8376 USDC |
2.3450 USDC |
| 2025-10-09 |
2.8299 USDC |
864,894.7091 XRP |
2.8810 USDC |
2.7878 USDC |
2.8811 USDC |
2.8314 USDC |
| 2025-10-08 |
2.8771 USDC |
1,212,454.7328 XRP |
2.8534 USDC |
2.8332 USDC |
2.9265 USDC |
2.8992 USDC |
| 2025-10-07 |
2.9405 USDC |
1,540,144.2971 XRP |
2.9887 USDC |
2.8512 USDC |
3.0031 USDC |
2.8766 USDC |
| 2025-10-06 |
2.9857 USDC |
828,943.5652 XRP |
2.9682 USDC |
2.9571 USDC |
3.0111 USDC |
2.9992 USDC |
| 2025-10-05 |
3.0185 USDC |
1,028,461.6865 XRP |
2.9705 USDC |
2.9577 USDC |
3.0721 USDC |
2.9932 USDC |
| 2025-10-04 |
3.0157 USDC |
732,631.4486 XRP |
3.0431 USDC |
2.9849 USDC |
3.0552 USDC |
2.9885 USDC |
| 2025-10-03 |
3.0289 USDC |
906,011.0073 XRP |
3.0412 USDC |
3.0075 USDC |
3.0605 USDC |
3.0168 USDC |
| 2025-10-02 |
2.9820 USDC |
961,424.2630 XRP |
2.9532 USDC |
2.9423 USDC |
3.0627 USDC |
3.0435 USDC |
| 2025-10-01 |
2.9064 USDC |
1,243,966.4745 XRP |
2.8474 USDC |
2.8148 USDC |
2.9625 USDC |
2.9344 USDC |
| 2025-09-30 |
2.8630 USDC |
966,832.5018 XRP |
2.8825 USDC |
2.8149 USDC |
2.9085 USDC |
2.8344 USDC |
| 2025-09-29 |
2.8670 USDC |
825,274.1959 XRP |
2.8688 USDC |
2.8474 USDC |
2.9059 USDC |
2.8519 USDC |
| 2025-09-28 |
2.7862 USDC |
695,362.1306 XRP |
2.8065 USDC |
2.7676 USDC |
2.8168 USDC |
2.7881 USDC |
| 2025-09-27 |
2.7815 USDC |
648,562.6229 XRP |
2.7847 USDC |
2.7636 USDC |
2.8037 USDC |
2.7707 USDC |
| 2025-09-26 |
2.7456 USDC |
1,642,213.6928 XRP |
2.7473 USDC |
2.7001 USDC |
2.7800 USDC |
2.7477 USDC |
| 2025-09-25 |
2.8524 USDC |
1,372,158.7045 XRP |
2.9283 USDC |
2.7883 USDC |
2.9450 USDC |
2.8310 USDC |
| 2025-09-24 |
2.8552 USDC |
840,104.2764 XRP |
2.8258 USDC |
2.7902 USDC |
2.9274 USDC |
2.9195 USDC |
| 2025-09-23 |
2.8616 USDC |
915,576.2326 XRP |
2.8547 USDC |
2.8016 USDC |
2.8980 USDC |
2.8818 USDC |
| 2025-09-22 |
2.8528 USDC |
1,390,125.9055 XRP |
2.9716 USDC |
2.6817 USDC |
2.9777 USDC |
2.8690 USDC |
| 2025-09-21 |
2.9933 USDC |
291,253.0941 XRP |
2.9780 USDC |
2.9609 USDC |
3.0159 USDC |
2.9817 USDC |
| 2025-09-20 |
2.9879 USDC |
552,942.6749 XRP |
2.9910 USDC |
2.9681 USDC |
3.0111 USDC |
2.9758 USDC |
| 2025-09-19 |
3.0511 USDC |
552,553.9878 XRP |
3.0754 USDC |
3.0251 USDC |
3.0944 USDC |
3.0285 USDC |
| 2025-09-18 |
3.1035 USDC |
881,868.7952 XRP |
3.0859 USDC |
3.0523 USDC |
3.1406 USDC |
3.1154 USDC |
| 2025-09-17 |
3.0248 USDC |
929,890.6183 XRP |
3.0377 USDC |
3.0059 USDC |
3.0490 USDC |
3.0473 USDC |
| 2025-09-16 |
3.0206 USDC |
1,161,419.4799 XRP |
2.9980 USDC |
2.9657 USDC |
3.0597 USDC |
3.0458 USDC |
| 2025-09-15 |
3.0084 USDC |
1,749,039.0207 XRP |
3.0300 USDC |
2.9550 USDC |
3.0680 USDC |
2.9937 USDC |
| 2025-09-14 |
3.0761 USDC |
986,367.8669 XRP |
3.1209 USDC |
3.0125 USDC |
3.1281 USDC |
3.0541 USDC |
| 2025-09-13 |
3.1423 USDC |
1,139,150.1719 XRP |
3.1081 USDC |
3.0933 USDC |
3.1936 USDC |
3.1250 USDC |
| 2025-09-12 |
3.0483 USDC |
1,033,597.4075 XRP |
3.0426 USDC |
3.0189 USDC |
3.0753 USDC |
3.0357 USDC |
| 2025-09-11 |
3.0013 USDC |
795,942.8719 XRP |
2.9836 USDC |
2.9508 USDC |
3.0358 USDC |
2.9960 USDC |