Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-10 |
2.4817 USDC |
1,640,644.6229 XRP |
2.3658 USDC |
2.3463 USDC |
2.5726 USDC |
2.5081 USDC |
| 2025-11-09 |
2.2966 USDC |
1,787,675.7074 XRP |
2.2843 USDC |
2.2392 USDC |
2.3936 USDC |
2.3598 USDC |
| 2025-11-08 |
2.3160 USDC |
830,355.3292 XRP |
2.3153 USDC |
2.2877 USDC |
2.3381 USDC |
2.2933 USDC |
| 2025-11-07 |
2.2434 USDC |
2,157,806.0468 XRP |
2.2118 USDC |
2.1528 USDC |
2.3711 USDC |
2.3251 USDC |
| 2025-11-06 |
2.3135 USDC |
1,894,749.8586 XRP |
2.3427 USDC |
2.2084 USDC |
2.4158 USDC |
2.2162 USDC |
| 2025-11-05 |
2.2631 USDC |
2,835,002.5493 XRP |
2.2049 USDC |
2.1018 USDC |
2.3770 USDC |
2.3472 USDC |
| 2025-11-04 |
2.2898 USDC |
1,769,704.9998 XRP |
2.3094 USDC |
2.2294 USDC |
2.3651 USDC |
2.2799 USDC |
| 2025-11-03 |
2.4371 USDC |
935,879.9746 XRP |
2.5271 USDC |
2.3824 USDC |
2.5321 USDC |
2.4098 USDC |
| 2025-11-02 |
2.5142 USDC |
1,483,745.7995 XRP |
2.5045 USDC |
2.4788 USDC |
2.5543 USDC |
2.5146 USDC |
| 2025-11-01 |
2.5017 USDC |
858,823.6357 XRP |
2.5098 USDC |
2.4755 USDC |
2.5219 USDC |
2.5055 USDC |
| 2025-10-31 |
2.4931 USDC |
1,251,875.8178 XRP |
2.4394 USDC |
2.4338 USDC |
2.5509 USDC |
2.5163 USDC |
| 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 |