Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-31 |
3.1005 USDC |
1,449,261.2038 XRP |
3.0960 USDC |
3.0426 USDC |
3.1774 USDC |
3.0522 USDC |
| 2025-07-30 |
3.1023 USDC |
1,822,708.6333 XRP |
3.1273 USDC |
3.0014 USDC |
3.1646 USDC |
3.1028 USDC |
| 2025-07-29 |
3.1325 USDC |
1,838,259.2989 XRP |
3.1198 USDC |
3.0515 USDC |
3.1852 USDC |
3.1084 USDC |
| 2025-07-28 |
3.2061 USDC |
4,447,721.5765 XRP |
3.2408 USDC |
3.1089 USDC |
3.3307 USDC |
3.1138 USDC |
| 2025-07-27 |
3.2060 USDC |
1,114,025.1501 XRP |
3.1684 USDC |
3.1591 USDC |
3.2506 USDC |
3.2261 USDC |
| 2025-07-26 |
3.1763 USDC |
643,251.4752 XRP |
3.1426 USDC |
3.1094 USDC |
3.2186 USDC |
3.1845 USDC |
| 2025-07-25 |
3.0871 USDC |
1,418,887.5831 XRP |
3.1458 USDC |
3.0000 USDC |
3.1631 USDC |
3.1220 USDC |
| 2025-07-24 |
3.1399 USDC |
2,226,868.5687 XRP |
3.1868 USDC |
2.9589 USDC |
3.2667 USDC |
3.1915 USDC |
| 2025-07-23 |
3.4277 USDC |
5,937,126.5773 XRP |
3.5537 USDC |
3.1595 USDC |
3.5537 USDC |
3.2005 USDC |
| 2025-07-22 |
3.5107 USDC |
1,985,882.0265 XRP |
3.5505 USDC |
3.4245 USDC |
3.5804 USDC |
3.5358 USDC |
| 2025-07-21 |
3.5540 USDC |
2,239,346.1800 XRP |
3.4530 USDC |
3.4100 USDC |
3.6512 USDC |
3.5547 USDC |
| 2025-07-20 |
3.4793 USDC |
2,034,086.1126 XRP |
3.4237 USDC |
3.3626 USDC |
3.5594 USDC |
3.5044 USDC |
| 2025-07-19 |
3.4263 USDC |
1,938,179.8434 XRP |
3.4149 USDC |
3.3570 USDC |
3.4865 USDC |
3.4061 USDC |
| 2025-07-18 |
3.5195 USDC |
2,593,420.3909 XRP |
3.4856 USDC |
3.3469 USDC |
3.6632 USDC |
3.4516 USDC |
| 2025-07-17 |
3.2550 USDC |
3,279,930.7813 XRP |
3.0410 USDC |
2.9887 USDC |
3.5547 USDC |
3.4662 USDC |
| 2025-07-16 |
2.9577 USDC |
632,758.8302 XRP |
2.9196 USDC |
2.8779 USDC |
3.0074 USDC |
3.0005 USDC |
| 2025-07-15 |
2.8878 USDC |
1,452,019.1616 XRP |
2.9590 USDC |
2.8053 USDC |
2.9590 USDC |
2.9103 USDC |
| 2025-07-14 |
2.9516 USDC |
3,847,036.8143 XRP |
2.8300 USDC |
2.8224 USDC |
3.0353 USDC |
2.9500 USDC |
| 2025-07-13 |
2.8156 USDC |
1,829,687.2788 XRP |
2.7410 USDC |
2.7250 USDC |
2.8945 USDC |
2.7937 USDC |
| 2025-07-12 |
2.7533 USDC |
2,049,315.6789 XRP |
2.7309 USDC |
2.6600 USDC |
2.8483 USDC |
2.7326 USDC |
| 2025-07-11 |
2.7425 USDC |
3,942,475.1534 XRP |
2.5467 USDC |
2.5128 USDC |
2.9754 USDC |
2.7486 USDC |
| 2025-07-10 |
2.4676 USDC |
1,434,952.4114 XRP |
2.4048 USDC |
2.3963 USDC |
2.5457 USDC |
2.5332 USDC |
| 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 |