Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-20 |
2.3494 USDC |
1,026,991.4856 XRP |
2.3814 USDC |
2.3150 USDC |
2.4090 USDC |
2.3563 USDC |
| 2025-05-19 |
2.3415 USDC |
850,521.6849 XRP |
2.4301 USDC |
2.2838 USDC |
2.4412 USDC |
2.3753 USDC |
| 2025-05-18 |
2.4006 USDC |
775,833.3247 XRP |
2.3552 USDC |
2.3502 USDC |
2.4400 USDC |
2.4384 USDC |
| 2025-05-17 |
2.3518 USDC |
673,883.1598 XRP |
2.3794 USDC |
2.3005 USDC |
2.3900 USDC |
2.3340 USDC |
| 2025-05-16 |
2.4077 USDC |
862,487.5407 XRP |
2.3857 USDC |
2.3481 USDC |
2.4404 USDC |
2.4025 USDC |
| 2025-05-15 |
2.4923 USDC |
1,045,852.7105 XRP |
2.5511 USDC |
2.4065 USDC |
2.5707 USDC |
2.4569 USDC |
| 2025-05-14 |
2.5872 USDC |
1,007,251.4311 XRP |
2.5823 USDC |
2.5208 USDC |
2.6642 USDC |
2.5551 USDC |
| 2025-05-13 |
2.5137 USDC |
728,892.2822 XRP |
2.5441 USDC |
2.4223 USDC |
2.5751 USDC |
2.5556 USDC |
| 2025-05-12 |
2.5108 USDC |
2,128,740.2470 XRP |
2.3666 USDC |
2.3507 USDC |
2.6541 USDC |
2.5341 USDC |
| 2025-05-11 |
2.3834 USDC |
948,501.6871 XRP |
2.4704 USDC |
2.3300 USDC |
2.4837 USDC |
2.3754 USDC |
| 2025-05-10 |
2.4007 USDC |
1,040,037.6670 XRP |
2.3441 USDC |
2.3370 USDC |
2.4730 USDC |
2.4576 USDC |
| 2025-05-09 |
2.3430 USDC |
1,013,795.8941 XRP |
2.3268 USDC |
2.2875 USDC |
2.4287 USDC |
2.3611 USDC |
| 2025-05-08 |
2.2068 USDC |
980,396.4841 XRP |
2.1278 USDC |
2.1183 USDC |
2.2890 USDC |
2.2870 USDC |
| 2025-05-07 |
2.1400 USDC |
311,392.2666 XRP |
2.1549 USDC |
2.1090 USDC |
2.1705 USDC |
2.1104 USDC |
| 2025-05-06 |
2.1131 USDC |
820,145.0331 XRP |
2.1307 USDC |
2.0780 USDC |
2.1457 USDC |
2.1200 USDC |
| 2025-05-05 |
2.1522 USDC |
508,338.2092 XRP |
2.1563 USDC |
2.1072 USDC |
2.1994 USDC |
2.1575 USDC |
| 2025-05-04 |
2.1922 USDC |
434,057.9145 XRP |
2.1859 USDC |
2.1702 USDC |
2.2188 USDC |
2.1727 USDC |
| 2025-05-03 |
2.2050 USDC |
162,145.1777 XRP |
2.2106 USDC |
2.1850 USDC |
2.2200 USDC |
2.2100 USDC |
| 2025-05-02 |
2.2174 USDC |
466,070.3048 XRP |
2.2132 USDC |
2.1934 USDC |
2.2415 USDC |
2.2101 USDC |
| 2025-05-01 |
2.2282 USDC |
442,275.4304 XRP |
2.1900 USDC |
2.1879 USDC |
2.2566 USDC |
2.2530 USDC |