Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
2.3750 USDC |
1,581,528.0336 XRP |
2.3109 USDC |
2.2981 USDC |
2.4281 USDC |
2.4143 USDC |
| 2025-07-08 |
2.2840 USDC |
757,079.2642 XRP |
2.2700 USDC |
2.2491 USDC |
2.3185 USDC |
2.3157 USDC |
| 2025-07-07 |
2.3051 USDC |
1,392,241.5377 XRP |
2.2710 USDC |
2.2561 USDC |
2.3540 USDC |
2.2749 USDC |
| 2025-07-06 |
2.2638 USDC |
680,467.8611 XRP |
2.2173 USDC |
2.2096 USDC |
2.2900 USDC |
2.2765 USDC |
| 2025-07-05 |
2.2225 USDC |
209,923.8507 XRP |
2.2201 USDC |
2.2083 USDC |
2.2340 USDC |
2.2090 USDC |
| 2025-07-04 |
2.2287 USDC |
880,613.4124 XRP |
2.2588 USDC |
2.1976 USDC |
2.2684 USDC |
2.2243 USDC |
| 2025-07-03 |
2.2747 USDC |
1,283,063.6388 XRP |
2.2343 USDC |
2.2256 USDC |
2.3149 USDC |
2.2702 USDC |
| 2025-07-02 |
2.2153 USDC |
1,231,407.3107 XRP |
2.1716 USDC |
2.1578 USDC |
2.2918 USDC |
2.2567 USDC |
| 2025-07-01 |
2.2154 USDC |
606,842.1262 XRP |
2.2367 USDC |
2.1852 USDC |
2.2530 USDC |
2.1857 USDC |
| 2025-06-30 |
2.2203 USDC |
728,030.2069 XRP |
2.2078 USDC |
2.1660 USDC |
2.3049 USDC |
2.2964 USDC |
| 2025-06-29 |
2.1878 USDC |
308,656.2034 XRP |
2.1858 USDC |
2.1767 USDC |
2.1990 USDC |
2.1935 USDC |
| 2025-06-28 |
2.1843 USDC |
750,123.8148 XRP |
2.1430 USDC |
2.1350 USDC |
2.2090 USDC |
2.1865 USDC |
| 2025-06-27 |
2.0930 USDC |
643,745.1002 XRP |
2.1067 USDC |
2.0689 USDC |
2.1227 USDC |
2.1038 USDC |
| 2025-06-26 |
2.1703 USDC |
702,499.6982 XRP |
2.1862 USDC |
2.1123 USDC |
2.2133 USDC |
2.1219 USDC |
| 2025-06-25 |
2.1921 USDC |
874,786.9185 XRP |
2.1907 USDC |
2.1711 USDC |
2.2300 USDC |
2.1885 USDC |
| 2025-06-24 |
2.1788 USDC |
814,807.4950 XRP |
2.1620 USDC |
2.1337 USDC |
2.2109 USDC |
2.1850 USDC |
| 2025-06-23 |
2.0274 USDC |
869,881.5097 XRP |
2.0166 USDC |
1.9631 USDC |
2.1000 USDC |
2.0945 USDC |
| 2025-06-22 |
1.9959 USDC |
1,190,142.4681 XRP |
2.0650 USDC |
1.9261 USDC |
2.0897 USDC |
1.9700 USDC |
| 2025-06-21 |
2.1084 USDC |
295,015.2028 XRP |
2.1193 USDC |
2.0700 USDC |
2.1451 USDC |
2.0708 USDC |
| 2025-06-20 |
2.1449 USDC |
656,461.1229 XRP |
2.1655 USDC |
2.0865 USDC |
2.1795 USDC |
2.1310 USDC |
| 2025-06-19 |
2.1594 USDC |
460,860.2325 XRP |
2.1717 USDC |
2.1454 USDC |
2.1853 USDC |
2.1638 USDC |
| 2025-06-18 |
2.1576 USDC |
230,173.7184 XRP |
2.1598 USDC |
2.1260 USDC |
2.1775 USDC |
2.1372 USDC |
| 2025-06-17 |
2.2035 USDC |
1,062,773.7585 XRP |
2.2375 USDC |
2.1421 USDC |
2.2575 USDC |
2.1539 USDC |
| 2025-06-16 |
2.2605 USDC |
894,764.6030 XRP |
2.1655 USDC |
2.1534 USDC |
2.3287 USDC |
2.3152 USDC |
| 2025-06-15 |
2.1543 USDC |
163,849.8576 XRP |
2.1412 USDC |
2.1395 USDC |
2.1679 USDC |
2.1628 USDC |
| 2025-06-14 |
2.1614 USDC |
283,288.2372 XRP |
2.1456 USDC |
2.1343 USDC |
2.1796 USDC |
2.1644 USDC |
| 2025-06-13 |
2.1334 USDC |
903,430.8245 XRP |
2.1910 USDC |
2.0850 USDC |
2.1910 USDC |
2.1415 USDC |
| 2025-06-12 |
2.2323 USDC |
535,500.7148 XRP |
2.2697 USDC |
2.1725 USDC |
2.2745 USDC |
2.1961 USDC |
| 2025-06-11 |
2.3155 USDC |
743,195.2368 XRP |
2.3073 USDC |
2.2798 USDC |
2.3381 USDC |
2.3230 USDC |
| 2025-06-10 |
2.3082 USDC |
87,695.5417 XRP |
2.3203 USDC |
2.2806 USDC |
2.3281 USDC |
2.2850 USDC |
| 2025-06-09 |
2.2618 USDC |
601,584.5583 XRP |
2.2671 USDC |
2.2242 USDC |
2.3163 USDC |
2.3016 USDC |
| 2025-06-08 |
2.2386 USDC |
734,587.1037 XRP |
2.1772 USDC |
2.1686 USDC |
2.2938 USDC |
2.2866 USDC |
| 2025-06-07 |
2.1792 USDC |
252,787.0420 XRP |
2.1624 USDC |
2.1495 USDC |
2.1921 USDC |
2.1763 USDC |
| 2025-06-06 |
2.1448 USDC |
656,500.0068 XRP |
2.0931 USDC |
2.0808 USDC |
2.1910 USDC |
2.1730 USDC |
| 2025-06-05 |
2.2052 USDC |
468,867.2999 XRP |
2.2015 USDC |
2.1856 USDC |
2.2273 USDC |
2.1977 USDC |
| 2025-06-04 |
2.2336 USDC |
678,593.8697 XRP |
2.2465 USDC |
2.1967 USDC |
2.2665 USDC |
2.2027 USDC |
| 2025-06-03 |
2.2099 USDC |
446,351.6885 XRP |
2.1974 USDC |
2.1856 USDC |
2.2498 USDC |
2.2491 USDC |
| 2025-06-02 |
2.1633 USDC |
342,334.4389 XRP |
2.1779 USDC |
2.1374 USDC |
2.1840 USDC |
2.1502 USDC |
| 2025-06-01 |
2.1572 USDC |
929,369.0856 XRP |
2.1748 USDC |
2.1250 USDC |
2.1885 USDC |
2.1885 USDC |
| 2025-05-31 |
2.1378 USDC |
840,589.0895 XRP |
2.1403 USDC |
2.0808 USDC |
2.2007 USDC |
2.2007 USDC |
| 2025-05-30 |
2.1962 USDC |
588,214.6079 XRP |
2.2451 USDC |
2.1317 USDC |
2.2524 USDC |
2.2001 USDC |
| 2025-05-29 |
2.2837 USDC |
594,406.7031 XRP |
2.2744 USDC |
2.2481 USDC |
2.3125 USDC |
2.2502 USDC |
| 2025-05-28 |
2.2931 USDC |
477,712.1393 XRP |
2.3135 USDC |
2.2564 USDC |
2.3248 USDC |
2.2600 USDC |
| 2025-05-27 |
2.3173 USDC |
491,901.4060 XRP |
2.3106 USDC |
2.2688 USDC |
2.3546 USDC |
2.3365 USDC |
| 2025-05-26 |
2.3438 USDC |
256,695.8917 XRP |
2.3435 USDC |
2.3210 USDC |
2.3591 USDC |
2.3240 USDC |
| 2025-05-25 |
2.3025 USDC |
506,454.2200 XRP |
2.3311 USDC |
2.2679 USDC |
2.3374 USDC |
2.2881 USDC |
| 2025-05-24 |
2.3391 USDC |
368,826.2016 XRP |
2.2956 USDC |
2.2883 USDC |
2.3608 USDC |
2.3500 USDC |
| 2025-05-23 |
2.4010 USDC |
776,333.2921 XRP |
2.4318 USDC |
2.3012 USDC |
2.4793 USDC |
2.3579 USDC |
| 2025-05-22 |
2.4191 USDC |
1,168,407.2672 XRP |
2.3961 USDC |
2.3895 USDC |
2.4555 USDC |
2.4151 USDC |
| 2025-05-21 |
2.3774 USDC |
837,814.3431 XRP |
2.3558 USDC |
2.3326 USDC |
2.4300 USDC |
2.3729 USDC |