Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
2.1940 USDC |
983,989.4636 XRP |
2.2384 USDC |
2.1250 USDC |
2.2588 USDC |
2.2033 USDC |
| 2025-04-29 |
2.2866 USDC |
451,532.3567 XRP |
2.2960 USDC |
2.2650 USDC |
2.3141 USDC |
2.2931 USDC |
| 2025-04-28 |
2.2944 USDC |
949,015.9145 XRP |
2.2528 USDC |
2.2203 USDC |
2.3618 USDC |
2.2927 USDC |
| 2025-04-27 |
2.2302 USDC |
878,437.5072 XRP |
2.1900 USDC |
2.1604 USDC |
2.2954 USDC |
2.2597 USDC |
| 2025-04-26 |
2.2034 USDC |
266,771.8422 XRP |
2.1829 USDC |
2.1810 USDC |
2.2481 USDC |
2.2005 USDC |
| 2025-04-25 |
2.1932 USDC |
799,518.0744 XRP |
2.2058 USDC |
2.1650 USDC |
2.2200 USDC |
2.1933 USDC |
| 2025-04-24 |
2.1911 USDC |
775,119.2437 XRP |
2.2234 USDC |
2.1187 USDC |
2.2349 USDC |
2.2100 USDC |
| 2025-04-23 |
2.2415 USDC |
1,631,045.8832 XRP |
2.2262 USDC |
2.1925 USDC |
2.3017 USDC |
2.2147 USDC |
| 2025-04-22 |
2.1615 USDC |
1,418,335.9872 XRP |
2.0857 USDC |
2.0632 USDC |
2.2500 USDC |
2.2219 USDC |
| 2025-04-21 |
2.1098 USDC |
566,160.6025 XRP |
2.0793 USDC |
2.0608 USDC |
2.1408 USDC |
2.0713 USDC |
| 2025-04-20 |
2.0625 USDC |
167,100.9754 XRP |
2.0882 USDC |
2.0396 USDC |
2.0940 USDC |
2.0853 USDC |
| 2025-04-19 |
2.0790 USDC |
195,771.1109 XRP |
2.0620 USDC |
2.0598 USDC |
2.0950 USDC |
2.0761 USDC |
| 2025-04-18 |
2.0712 USDC |
415,612.0896 XRP |
2.0666 USDC |
2.0447 USDC |
2.0889 USDC |
2.0712 USDC |
| 2025-04-17 |
2.0842 USDC |
441,546.6192 XRP |
2.0832 USDC |
2.0530 USDC |
2.1145 USDC |
2.0744 USDC |
| 2025-04-16 |
2.0702 USDC |
300,849.3269 XRP |
2.0843 USDC |
2.0360 USDC |
2.0975 USDC |
2.0762 USDC |
| 2025-04-15 |
2.1481 USDC |
258,473.8360 XRP |
2.1270 USDC |
2.1171 USDC |
2.2008 USDC |
2.1357 USDC |
| 2025-04-14 |
2.1417 USDC |
576,151.5625 XRP |
2.1192 USDC |
2.1041 USDC |
2.1872 USDC |
2.1580 USDC |
| 2025-04-13 |
2.1515 USDC |
1,450,498.1048 XRP |
2.1604 USDC |
2.0810 USDC |
2.2459 USDC |
2.1017 USDC |
| 2025-04-12 |
2.1083 USDC |
964,375.5325 XRP |
2.0211 USDC |
2.0033 USDC |
2.1871 USDC |
2.1444 USDC |
| 2025-04-11 |
1.9997 USDC |
330,303.9216 XRP |
1.9624 USDC |
1.9484 USDC |
2.0324 USDC |
1.9991 USDC |
| 2025-04-10 |
1.9919 USDC |
936,379.6391 XRP |
2.0520 USDC |
1.9217 USDC |
2.0553 USDC |
1.9542 USDC |
| 2025-04-09 |
1.8635 USDC |
1,509,888.9189 XRP |
1.7901 USDC |
1.7225 USDC |
2.0834 USDC |
2.0416 USDC |
| 2025-04-08 |
1.8968 USDC |
2,287,615.8018 XRP |
1.8971 USDC |
1.8061 USDC |
1.9757 USDC |
1.8320 USDC |
| 2025-04-07 |
1.8070 USDC |
2,591,270.6147 XRP |
1.9139 USDC |
1.6126 USDC |
2.0062 USDC |
1.8738 USDC |
| 2025-04-06 |
2.0941 USDC |
190,636.8018 XRP |
2.1392 USDC |
2.0456 USDC |
2.1578 USDC |
2.0678 USDC |
| 2025-04-05 |
2.1389 USDC |
323,087.0353 XRP |
2.1276 USDC |
2.1137 USDC |
2.1759 USDC |
2.1349 USDC |
| 2025-04-04 |
2.0877 USDC |
643,629.2191 XRP |
2.0641 USDC |
2.0167 USDC |
2.1602 USDC |
2.1279 USDC |
| 2025-04-03 |
2.0202 USDC |
736,553.8606 XRP |
2.0234 USDC |
1.9599 USDC |
2.0806 USDC |
2.0350 USDC |
| 2025-04-02 |
2.1087 USDC |
1,035,939.1895 XRP |
2.1385 USDC |
1.9856 USDC |
2.2314 USDC |
2.0115 USDC |
| 2025-04-01 |
2.1366 USDC |
552,476.5059 XRP |
2.0866 USDC |
2.0653 USDC |
2.1989 USDC |
2.1362 USDC |
| 2025-03-31 |
2.0876 USDC |
669,718.0255 XRP |
2.1344 USDC |
2.0248 USDC |
2.1396 USDC |
2.0890 USDC |
| 2025-03-30 |
2.1718 USDC |
305,626.1167 XRP |
2.1341 USDC |
2.1161 USDC |
2.2146 USDC |
2.1376 USDC |
| 2025-03-29 |
2.1241 USDC |
637,352.4517 XRP |
2.2020 USDC |
2.0611 USDC |
2.2236 USDC |
2.1242 USDC |
| 2025-03-28 |
2.2306 USDC |
936,566.0855 XRP |
2.3350 USDC |
2.1533 USDC |
2.3417 USDC |
2.1683 USDC |
| 2025-03-27 |
2.3480 USDC |
274,813.5212 XRP |
2.3492 USDC |
2.3030 USDC |
2.3900 USDC |
2.3455 USDC |
| 2025-03-26 |
2.4339 USDC |
171,043.4670 XRP |
2.4509 USDC |
2.3916 USDC |
2.4795 USDC |
2.3947 USDC |
| 2025-03-25 |
2.4402 USDC |
245,368.4425 XRP |
2.4506 USDC |
2.4076 USDC |
2.4773 USDC |
2.4542 USDC |
| 2025-03-24 |
2.4536 USDC |
178,452.2215 XRP |
2.4381 USDC |
2.4139 USDC |
2.5031 USDC |
2.4638 USDC |
| 2025-03-23 |
2.3960 USDC |
126,811.6686 XRP |
2.3674 USDC |
2.3670 USDC |
2.4278 USDC |
2.4137 USDC |
| 2025-03-22 |
2.3947 USDC |
143,762.5770 XRP |
2.3798 USDC |
2.3730 USDC |
2.4189 USDC |
2.3741 USDC |
| 2025-03-21 |
2.4176 USDC |
485,851.4741 XRP |
2.4318 USDC |
2.3567 USDC |
2.4650 USDC |
2.3831 USDC |
| 2025-03-20 |
2.4844 USDC |
766,117.4101 XRP |
2.5500 USDC |
2.4328 USDC |
2.5633 USDC |
2.4717 USDC |
| 2025-03-19 |
2.4929 USDC |
2,303,734.8914 XRP |
2.2825 USDC |
2.2661 USDC |
2.5892 USDC |
2.5021 USDC |
| 2025-03-18 |
2.2798 USDC |
717,404.4865 XRP |
2.3394 USDC |
2.2250 USDC |
2.3394 USDC |
2.2456 USDC |
| 2025-03-17 |
2.3374 USDC |
429,798.2104 XRP |
2.2950 USDC |
2.2924 USDC |
2.3689 USDC |
2.3248 USDC |
| 2025-03-16 |
2.3189 USDC |
924,073.8883 XRP |
2.3898 USDC |
2.2686 USDC |
2.4100 USDC |
2.3359 USDC |
| 2025-03-15 |
2.4175 USDC |
872,162.2681 XRP |
2.3583 USDC |
2.3532 USDC |
2.4747 USDC |
2.4123 USDC |
| 2025-03-14 |
2.3363 USDC |
715,327.5077 XRP |
2.2524 USDC |
2.2368 USDC |
2.3882 USDC |
2.3656 USDC |
| 2025-03-13 |
2.2847 USDC |
1,112,421.3353 XRP |
2.2393 USDC |
2.2140 USDC |
2.3459 USDC |
2.2884 USDC |
| 2025-03-12 |
2.2145 USDC |
1,633,957.4313 XRP |
2.1733 USDC |
2.1333 USDC |
2.2848 USDC |
2.2326 USDC |