Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.1014 USDT |
392,595.5314 XRP |
2.0960 USDT |
2.0950 USDT |
2.1090 USDT |
2.1086 USDT |
| 2025-12-04 |
2.1430 USDT |
30,658,273.3069 XRP |
2.1974 USDT |
2.0692 USDT |
2.2142 USDT |
2.0951 USDT |
| 2025-12-03 |
2.1830 USDT |
31,307,539.6886 XRP |
2.1532 USDT |
2.1413 USDT |
2.2200 USDT |
2.2080 USDT |
| 2025-12-02 |
2.0855 USDT |
34,751,380.3669 XRP |
2.0298 USDT |
1.9950 USDT |
2.1830 USDT |
2.1659 USDT |
| 2025-12-01 |
2.0642 USDT |
19,666,750.3255 XRP |
2.1544 USDT |
2.0172 USDT |
2.1609 USDT |
2.0407 USDT |
| 2025-11-30 |
2.1977 USDT |
8,847,564.5152 XRP |
2.2008 USDT |
2.1828 USDT |
2.2128 USDT |
2.2043 USDT |
| 2025-11-29 |
2.1957 USDT |
16,819,305.1978 XRP |
2.1794 USDT |
2.1666 USDT |
2.2232 USDT |
2.2077 USDT |
| 2025-11-28 |
2.2079 USDT |
24,415,984.1765 XRP |
2.1997 USDT |
2.1555 USDT |
2.2751 USDT |
2.1690 USDT |
| 2025-11-27 |
2.2073 USDT |
19,861,078.8544 XRP |
2.2221 USDT |
2.1716 USDT |
2.2346 USDT |
2.2234 USDT |
| 2025-11-26 |
2.1909 USDT |
25,635,626.3992 XRP |
2.2022 USDT |
2.1448 USDT |
2.2547 USDT |
2.2195 USDT |
| 2025-11-25 |
2.2117 USDT |
30,642,422.4666 XRP |
2.2275 USDT |
2.1512 USDT |
2.2652 USDT |
2.1545 USDT |
| 2025-11-24 |
2.0664 USDT |
21,709,075.8475 XRP |
2.0488 USDT |
2.0241 USDT |
2.1076 USDT |
2.0597 USDT |
| 2025-11-23 |
2.0424 USDT |
34,499,367.0352 XRP |
1.9506 USDT |
1.9498 USDT |
2.0850 USDT |
2.0569 USDT |
| 2025-11-22 |
1.9294 USDT |
29,819,621.1140 XRP |
1.9509 USDT |
1.8892 USDT |
1.9634 USDT |
1.9236 USDT |
| 2025-11-21 |
1.9515 USDT |
33,805,605.9684 XRP |
1.9997 USDT |
1.8444 USDT |
2.0305 USDT |
1.8642 USDT |
| 2025-11-20 |
2.0719 USDT |
39,409,386.3884 XRP |
2.1097 USDT |
1.9744 USDT |
2.1495 USDT |
2.0465 USDT |
| 2025-11-19 |
2.1182 USDT |
39,448,385.7734 XRP |
2.2173 USDT |
2.0263 USDT |
2.2193 USDT |
2.0810 USDT |
| 2025-11-18 |
2.1660 USDT |
36,018,163.0581 XRP |
2.1638 USDT |
2.1067 USDT |
2.2378 USDT |
2.2378 USDT |
| 2025-11-17 |
2.2488 USDT |
17,909,832.3747 XRP |
2.2149 USDT |
2.1957 USDT |
2.2845 USDT |
2.2005 USDT |
| 2025-11-16 |
2.2172 USDT |
31,243,879.2930 XRP |
2.2374 USDT |
2.1560 USDT |
2.2802 USDT |
2.2183 USDT |
| 2025-11-15 |
2.2715 USDT |
14,249,503.9828 XRP |
2.2449 USDT |
2.2427 USDT |
2.3032 USDT |
2.2681 USDT |
| 2025-11-14 |
2.2915 USDT |
36,867,019.5327 XRP |
2.3227 USDT |
2.2266 USDT |
2.3383 USDT |
2.3153 USDT |
| 2025-11-13 |
2.4622 USDT |
29,689,481.8362 XRP |
2.3876 USDT |
2.3779 USDT |
2.5264 USDT |
2.3794 USDT |
| 2025-11-12 |
2.3882 USDT |
30,577,840.6172 XRP |
2.3918 USDT |
2.3167 USDT |
2.4491 USDT |
2.3346 USDT |
| 2025-11-11 |
2.4768 USDT |
30,451,835.9794 XRP |
2.5261 USDT |
2.4106 USDT |
2.5698 USDT |
2.4296 USDT |
| 2025-11-10 |
2.4856 USDT |
13,098,149.5949 XRP |
2.3661 USDT |
2.3464 USDT |
2.5732 USDT |
2.5102 USDT |
| 2025-11-09 |
2.2932 USDT |
22,779,578.4207 XRP |
2.2867 USDT |
2.2385 USDT |
2.3948 USDT |
2.3615 USDT |
| 2025-11-08 |
2.3133 USDT |
18,763,384.5735 XRP |
2.3154 USDT |
2.2757 USDT |
2.3366 USDT |
2.2779 USDT |
| 2025-11-07 |
2.2401 USDT |
42,957,266.4826 XRP |
2.2130 USDT |
2.1540 USDT |
2.3720 USDT |
2.3256 USDT |
| 2025-11-06 |
2.3010 USDT |
33,584,183.6974 XRP |
2.3427 USDT |
2.2092 USDT |
2.4157 USDT |
2.2417 USDT |
| 2025-11-05 |
2.2567 USDT |
46,831,836.8422 XRP |
2.2055 USDT |
2.1012 USDT |
2.3766 USDT |
2.3471 USDT |
| 2025-11-04 |
2.2888 USDT |
34,607,010.5089 XRP |
2.3097 USDT |
2.2288 USDT |
2.3652 USDT |
2.2797 USDT |
| 2025-11-03 |
2.4354 USDT |
15,156,753.1952 XRP |
2.5265 USDT |
2.3819 USDT |
2.5321 USDT |
2.4124 USDT |
| 2025-11-02 |
2.5126 USDT |
14,648,301.5255 XRP |
2.5053 USDT |
2.4784 USDT |
2.5544 USDT |
2.5174 USDT |
| 2025-11-01 |
2.5023 USDT |
11,171,462.2894 XRP |
2.5097 USDT |
2.4762 USDT |
2.5230 USDT |
2.5059 USDT |
| 2025-10-31 |
2.4945 USDT |
20,980,955.3056 XRP |
2.4390 USDT |
2.4342 USDT |
2.5509 USDT |
2.5154 USDT |
| 2025-10-30 |
2.5185 USDT |
37,674,555.6292 XRP |
2.5499 USDT |
2.4263 USDT |
2.5942 USDT |
2.4487 USDT |
| 2025-10-29 |
2.6322 USDT |
19,585,592.1132 XRP |
2.6030 USDT |
2.5999 USDT |
2.6641 USDT |
2.6520 USDT |
| 2025-10-28 |
2.6432 USDT |
20,307,034.6588 XRP |
2.6335 USDT |
2.6037 USDT |
2.6884 USDT |
2.6531 USDT |
| 2025-10-27 |
2.6380 USDT |
16,495,752.0762 XRP |
2.6458 USDT |
2.6052 USDT |
2.6749 USDT |
2.6400 USDT |
| 2025-10-26 |
2.6216 USDT |
7,535,472.9558 XRP |
2.5954 USDT |
2.5921 USDT |
2.6620 USDT |
2.6556 USDT |
| 2025-10-25 |
2.5687 USDT |
19,839,687.0127 XRP |
2.5100 USDT |
2.5027 USDT |
2.6533 USDT |
2.6132 USDT |
| 2025-10-24 |
2.4586 USDT |
17,359,038.1349 XRP |
2.3952 USDT |
2.3864 USDT |
2.5147 USDT |
2.4915 USDT |
| 2025-10-23 |
2.3961 USDT |
13,274,342.1760 XRP |
2.3649 USDT |
2.3617 USDT |
2.4195 USDT |
2.3998 USDT |
| 2025-10-22 |
2.4050 USDT |
14,770,898.3840 XRP |
2.4217 USDT |
2.3641 USDT |
2.4377 USDT |
2.4023 USDT |
| 2025-10-21 |
2.4537 USDT |
25,013,292.9562 XRP |
2.4948 USDT |
2.4014 USDT |
2.5322 USDT |
2.4959 USDT |
| 2025-10-20 |
2.4597 USDT |
28,614,302.5705 XRP |
2.3908 USDT |
2.3552 USDT |
2.5522 USDT |
2.4882 USDT |
| 2025-10-19 |
2.3782 USDT |
20,325,337.2323 XRP |
2.3596 USDT |
2.3179 USDT |
2.4195 USDT |
2.4035 USDT |
| 2025-10-18 |
2.3492 USDT |
15,984,423.1805 XRP |
2.2938 USDT |
2.2897 USDT |
2.3916 USDT |
2.3635 USDT |
| 2025-10-17 |
2.2863 USDT |
42,315,461.1438 XRP |
2.3281 USDT |
2.1901 USDT |
2.4001 USDT |
2.2999 USDT |