Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-14 |
1.3734 USDT |
27,953,305.6629 XRP |
1.3756 USDT |
1.3596 USDT |
1.3954 USDT |
1.3689 USDT |
| 2026-04-13 |
1.3454 USDT |
40,489,893.8228 XRP |
1.3248 USDT |
1.3195 USDT |
1.3832 USDT |
1.3762 USDT |
| 2026-04-12 |
1.3322 USDT |
21,792,214.5519 XRP |
1.3546 USDT |
1.3196 USDT |
1.3558 USDT |
1.3250 USDT |
| 2026-04-11 |
1.3565 USDT |
15,662,484.9073 XRP |
1.3559 USDT |
1.3399 USDT |
1.3751 USDT |
1.3549 USDT |
| 2026-04-10 |
1.3489 USDT |
23,721,535.5484 XRP |
1.3436 USDT |
1.3350 USDT |
1.3657 USDT |
1.3557 USDT |
| 2026-04-09 |
1.3438 USDT |
27,548,934.4547 XRP |
1.3423 USDT |
1.3220 USDT |
1.3695 USDT |
1.3431 USDT |
| 2026-04-08 |
1.3666 USDT |
34,673,916.3208 XRP |
1.3789 USDT |
1.3390 USDT |
1.3898 USDT |
1.3417 USDT |
| 2026-04-07 |
1.3328 USDT |
43,291,860.6682 XRP |
1.3207 USDT |
1.2950 USDT |
1.3963 USDT |
1.3798 USDT |
| 2026-04-06 |
1.3406 USDT |
31,948,304.2972 XRP |
1.3265 USDT |
1.3121 USDT |
1.3572 USDT |
1.3207 USDT |
| 2026-04-05 |
1.3018 USDT |
21,417,010.7453 XRP |
1.3154 USDT |
1.2789 USDT |
1.3319 USDT |
1.3246 USDT |
| 2026-04-04 |
1.3148 USDT |
9,183,041.7907 XRP |
1.3183 USDT |
1.3068 USDT |
1.3226 USDT |
1.3146 USDT |
| 2026-04-03 |
1.3176 USDT |
9,677,653.8519 XRP |
1.3200 USDT |
1.3035 USDT |
1.3350 USDT |
1.3158 USDT |
| 2026-04-02 |
1.3096 USDT |
44,167,080.0718 XRP |
1.3477 USDT |
1.2802 USDT |
1.3567 USDT |
1.3173 USDT |
| 2026-04-01 |
1.3496 USDT |
26,885,625.4256 XRP |
1.3410 USDT |
1.3316 USDT |
1.3682 USDT |
1.3471 USDT |
| 2026-03-31 |
1.3289 USDT |
30,433,775.1037 XRP |
1.3242 USDT |
1.3046 USDT |
1.3502 USDT |
1.3413 USDT |
| 2026-03-30 |
1.3416 USDT |
17,560,886.5141 XRP |
1.3285 USDT |
1.3170 USDT |
1.3668 USDT |
1.3234 USDT |
| 2026-03-29 |
1.3228 USDT |
12,183,419.8420 XRP |
1.3334 USDT |
1.2968 USDT |
1.3432 USDT |
1.3283 USDT |
| 2026-03-28 |
1.3404 USDT |
7,567,788.9781 XRP |
1.3259 USDT |
1.3192 USDT |
1.3585 USDT |
1.3334 USDT |
| 2026-03-27 |
1.3417 USDT |
23,854,578.2835 XRP |
1.3609 USDT |
1.3186 USDT |
1.3725 USDT |
1.3254 USDT |
| 2026-03-26 |
1.3681 USDT |
34,171,264.8357 XRP |
1.4145 USDT |
1.3364 USDT |
1.4164 USDT |
1.3607 USDT |
| 2026-03-25 |
1.4183 USDT |
17,599,523.2232 XRP |
1.4158 USDT |
1.4019 USDT |
1.4375 USDT |
1.4131 USDT |
| 2026-03-24 |
1.4106 USDT |
28,621,566.4940 XRP |
1.4323 USDT |
1.3840 USDT |
1.4350 USDT |
1.4153 USDT |
| 2026-03-23 |
1.4183 USDT |
66,625,544.5865 XRP |
1.3849 USDT |
1.3618 USDT |
1.4659 USDT |
1.4323 USDT |
| 2026-03-22 |
1.3966 USDT |
25,405,043.9162 XRP |
1.4086 USDT |
1.3716 USDT |
1.4262 USDT |
1.3856 USDT |
| 2026-03-21 |
1.4421 USDT |
9,901,045.9860 XRP |
1.4450 USDT |
1.4290 USDT |
1.4526 USDT |
1.4300 USDT |
| 2026-03-20 |
1.4457 USDT |
27,416,557.5371 XRP |
1.4476 USDT |
1.4248 USDT |
1.4665 USDT |
1.4465 USDT |
| 2026-03-19 |
1.4510 USDT |
40,660,252.5890 XRP |
1.4648 USDT |
1.4221 USDT |
1.4814 USDT |
1.4465 USDT |
| 2026-03-18 |
1.4764 USDT |
47,157,166.5479 XRP |
1.5181 USDT |
1.4361 USDT |
1.5413 USDT |
1.4638 USDT |
| 2026-03-17 |
1.5332 USDT |
59,551,188.1790 XRP |
1.5429 USDT |
1.4944 USDT |
1.6070 USDT |
1.5176 USDT |
| 2026-03-16 |
1.4950 USDT |
59,801,980.1552 XRP |
1.4492 USDT |
1.4357 USDT |
1.5522 USDT |
1.5439 USDT |
| 2026-03-15 |
1.4243 USDT |
25,184,956.2669 XRP |
1.4063 USDT |
1.4022 USDT |
1.4644 USDT |
1.4479 USDT |
| 2026-03-14 |
1.3940 USDT |
12,214,455.0668 XRP |
1.3986 USDT |
1.3845 USDT |
1.4075 USDT |
1.4072 USDT |
| 2026-03-13 |
1.4172 USDT |
48,904,452.7774 XRP |
1.3843 USDT |
1.3833 USDT |
1.4527 USDT |
1.3987 USDT |
| 2026-03-12 |
1.3790 USDT |
33,147,432.1313 XRP |
1.3847 USDT |
1.3646 USDT |
1.3935 USDT |
1.3856 USDT |
| 2026-03-11 |
1.3893 USDT |
46,304,111.4385 XRP |
1.3865 USDT |
1.3707 USDT |
1.4111 USDT |
1.3850 USDT |
| 2026-03-10 |
1.3996 USDT |
56,926,951.3174 XRP |
1.3631 USDT |
1.3607 USDT |
1.4422 USDT |
1.3859 USDT |
| 2026-03-09 |
1.3575 USDT |
48,992,238.1996 XRP |
1.3402 USDT |
1.3331 USDT |
1.3837 USDT |
1.3615 USDT |
| 2026-03-08 |
1.3503 USDT |
21,831,723.7901 XRP |
1.3569 USDT |
1.3219 USDT |
1.3713 USDT |
1.3425 USDT |
| 2026-03-07 |
1.3616 USDT |
18,172,165.4499 XRP |
1.3632 USDT |
1.3469 USDT |
1.3749 USDT |
1.3563 USDT |
| 2026-03-06 |
1.3830 USDT |
44,402,605.1190 XRP |
1.4038 USDT |
1.3462 USDT |
1.4145 USDT |
1.3634 USDT |
| 2026-03-05 |
1.4212 USDT |
37,899,500.4094 XRP |
1.4312 USDT |
1.3962 USDT |
1.4524 USDT |
1.4030 USDT |
| 2026-03-04 |
1.3971 USDT |
43,095,955.0282 XRP |
1.3605 USDT |
1.3453 USDT |
1.4727 USDT |
1.4492 USDT |
| 2026-03-03 |
1.3619 USDT |
22,819,694.2222 XRP |
1.3900 USDT |
1.3366 USDT |
1.3951 USDT |
1.3474 USDT |
| 2026-03-02 |
1.3764 USDT |
41,727,049.0835 XRP |
1.3525 USDT |
1.3337 USDT |
1.4232 USDT |
1.3999 USDT |
| 2026-03-01 |
1.3896 USDT |
36,576,288.6072 XRP |
1.3761 USDT |
1.3568 USDT |
1.4330 USDT |
1.3594 USDT |
| 2026-02-28 |
1.3144 USDT |
32,039,778.8588 XRP |
1.3562 USDT |
1.2703 USDT |
1.3653 USDT |
1.3236 USDT |
| 2026-02-27 |
1.3883 USDT |
31,645,279.6773 XRP |
1.4027 USDT |
1.3386 USDT |
1.4262 USDT |
1.3492 USDT |
| 2026-02-26 |
1.4253 USDT |
43,780,146.6475 XRP |
1.4338 USDT |
1.3827 USDT |
1.4689 USDT |
1.4032 USDT |
| 2026-02-25 |
1.3892 USDT |
29,667,699.1861 XRP |
1.3482 USDT |
1.3407 USDT |
1.4460 USDT |
1.4456 USDT |
| 2026-02-24 |
1.3416 USDT |
40,107,941.1771 XRP |
1.3519 USDT |
1.3125 USDT |
1.3675 USDT |
1.3512 USDT |