Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-10 |
2.9860 USDC |
1,295,983.6023 XRP |
2.9473 USDC |
2.9363 USDC |
3.0250 USDC |
2.9827 USDC |
| 2025-09-09 |
2.9901 USDC |
808,773.3031 XRP |
2.9712 USDC |
2.9347 USDC |
3.0364 USDC |
2.9652 USDC |
| 2025-09-08 |
2.9347 USDC |
1,358,474.1499 XRP |
2.8771 USDC |
2.8630 USDC |
2.9962 USDC |
2.9762 USDC |
| 2025-09-07 |
2.8693 USDC |
887,647.5818 XRP |
2.8111 USDC |
2.8100 USDC |
2.9277 USDC |
2.8598 USDC |
| 2025-09-06 |
2.8091 USDC |
316,183.6521 XRP |
2.8140 USDC |
2.7933 USDC |
2.8290 USDC |
2.8053 USDC |
| 2025-09-05 |
2.8346 USDC |
1,583,390.3760 XRP |
2.7944 USDC |
2.7789 USDC |
2.8849 USDC |
2.8491 USDC |
| 2025-09-04 |
2.8328 USDC |
1,056,689.3840 XRP |
2.8460 USDC |
2.8023 USDC |
2.8620 USDC |
2.8108 USDC |
| 2025-09-03 |
2.8497 USDC |
1,059,324.7709 XRP |
2.8621 USDC |
2.8110 USDC |
2.8875 USDC |
2.8447 USDC |
| 2025-09-02 |
2.7989 USDC |
1,240,502.7283 XRP |
2.7591 USDC |
2.7482 USDC |
2.8458 USDC |
2.7938 USDC |
| 2025-09-01 |
2.7623 USDC |
2,467,841.6064 XRP |
2.7760 USDC |
2.7023 USDC |
2.8400 USDC |
2.7579 USDC |
| 2025-08-31 |
2.8318 USDC |
696,779.9969 XRP |
2.8185 USDC |
2.8019 USDC |
2.8694 USDC |
2.8147 USDC |
| 2025-08-30 |
2.8049 USDC |
816,824.2790 XRP |
2.8199 USDC |
2.7616 USDC |
2.8357 USDC |
2.8040 USDC |
| 2025-08-29 |
2.8988 USDC |
922,838.8905 XRP |
2.9662 USDC |
2.8439 USDC |
2.9778 USDC |
2.8874 USDC |
| 2025-08-28 |
2.9916 USDC |
990,173.3351 XRP |
2.9688 USDC |
2.9441 USDC |
3.0264 USDC |
2.9559 USDC |
| 2025-08-27 |
3.0045 USDC |
799,957.9923 XRP |
3.0111 USDC |
2.9822 USDC |
3.0320 USDC |
3.0121 USDC |
| 2025-08-26 |
2.9010 USDC |
2,717,700.8137 XRP |
2.8582 USDC |
2.8465 USDC |
2.9893 USDC |
2.9684 USDC |
| 2025-08-25 |
2.9609 USDC |
1,795,213.8874 XRP |
3.0262 USDC |
2.8509 USDC |
3.0528 USDC |
2.8767 USDC |
| 2025-08-24 |
3.0388 USDC |
2,193,058.9927 XRP |
3.0506 USDC |
2.9866 USDC |
3.1273 USDC |
3.0383 USDC |
| 2025-08-23 |
3.0289 USDC |
1,754,667.5977 XRP |
3.0735 USDC |
2.9681 USDC |
3.0753 USDC |
3.0132 USDC |
| 2025-08-22 |
2.8760 USDC |
7,601,756.0935 XRP |
2.8501 USDC |
2.7821 USDC |
3.0954 USDC |
3.0808 USDC |
| 2025-08-21 |
2.9115 USDC |
3,346,004.7949 XRP |
2.9499 USDC |
2.8728 USDC |
2.9601 USDC |
2.8988 USDC |
| 2025-08-20 |
2.8849 USDC |
2,894,642.0428 XRP |
2.8611 USDC |
2.8187 USDC |
2.9347 USDC |
2.9000 USDC |
| 2025-08-19 |
3.0120 USDC |
1,337,449.3464 XRP |
3.0634 USDC |
2.9333 USDC |
3.0816 USDC |
2.9364 USDC |
| 2025-08-18 |
3.0192 USDC |
2,468,992.5209 XRP |
3.0896 USDC |
2.9428 USDC |
3.0987 USDC |
3.0664 USDC |
| 2025-08-17 |
3.1166 USDC |
1,081,606.5225 XRP |
3.1061 USDC |
3.0792 USDC |
3.1484 USDC |
3.0962 USDC |
| 2025-08-16 |
3.1185 USDC |
1,185,994.0769 XRP |
3.0796 USDC |
3.0739 USDC |
3.1579 USDC |
3.1148 USDC |
| 2025-08-15 |
3.0838 USDC |
2,096,733.3161 XRP |
3.0815 USDC |
3.0045 USDC |
3.1451 USDC |
3.0643 USDC |
| 2025-08-14 |
3.1390 USDC |
5,759,975.1853 XRP |
3.2759 USDC |
2.9856 USDC |
3.3541 USDC |
3.0626 USDC |
| 2025-08-13 |
3.2629 USDC |
1,459,181.1588 XRP |
3.2664 USDC |
3.2035 USDC |
3.3341 USDC |
3.2658 USDC |
| 2025-08-12 |
3.1654 USDC |
964,612.0300 XRP |
3.1300 USDC |
3.1052 USDC |
3.2191 USDC |
3.2106 USDC |
| 2025-08-11 |
3.2164 USDC |
3,741,484.6494 XRP |
3.1888 USDC |
3.1193 USDC |
3.3328 USDC |
3.1279 USDC |
| 2025-08-10 |
3.2023 USDC |
1,137,536.4809 XRP |
3.2287 USDC |
3.1529 USDC |
3.2800 USDC |
3.1780 USDC |
| 2025-08-09 |
3.3008 USDC |
739,514.2913 XRP |
3.2877 USDC |
3.2489 USDC |
3.3483 USDC |
3.2807 USDC |
| 2025-08-08 |
3.3066 USDC |
2,560,693.8308 XRP |
3.3188 USDC |
3.2050 USDC |
3.3832 USDC |
3.2919 USDC |