Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
1.4013 USDT |
9,448,370.4050 XRP |
1.4236 USDT |
1.3782 USDT |
1.4311 USDT |
1.3935 USDT |
| 2026-09-06 |
1.4183 USDT |
7,734,770.8574 XRP |
1.4125 USDT |
1.3973 USDT |
1.4326 USDT |
1.4244 USDT |
| 2026-09-05 |
1.4138 USDT |
8,004,058.9221 XRP |
1.3986 USDT |
1.3940 USDT |
1.4279 USDT |
1.4127 USDT |
| 2026-09-04 |
1.4266 USDT |
22,268,392.3568 XRP |
1.4509 USDT |
1.3837 USDT |
1.4623 USDT |
1.3980 USDT |
| 2026-09-03 |
1.4190 USDT |
29,599,351.6353 XRP |
1.3510 USDT |
1.3402 USDT |
1.4835 USDT |
1.4517 USDT |
| 2026-09-02 |
1.3370 USDT |
22,535,236.7147 XRP |
1.3520 USDT |
1.3100 USDT |
1.3576 USDT |
1.3482 USDT |
| 2026-09-01 |
1.3638 USDT |
14,932,756.2315 XRP |
1.3799 USDT |
1.3387 USDT |
1.3965 USDT |
1.3523 USDT |
| 2026-08-31 |
1.3693 USDT |
27,915,781.1125 XRP |
1.3572 USDT |
1.3397 USDT |
1.3960 USDT |
1.3782 USDT |
| 2026-08-30 |
1.4000 USDT |
6,344,425.3008 XRP |
1.3965 USDT |
1.3817 USDT |
1.4332 USDT |
1.3856 USDT |
| 2026-08-29 |
1.3892 USDT |
8,270,822.7070 XRP |
1.3837 USDT |
1.3770 USDT |
1.4029 USDT |
1.3966 USDT |
| 2026-08-28 |
1.4096 USDT |
23,116,589.6715 XRP |
1.4538 USDT |
1.3639 USDT |
1.4724 USDT |
1.3815 USDT |
| 2026-08-27 |
1.4387 USDT |
23,538,689.2009 XRP |
1.4219 USDT |
1.3934 USDT |
1.4740 USDT |
1.4551 USDT |
| 2026-08-26 |
1.4037 USDT |
25,396,465.2699 XRP |
1.4343 USDT |
1.3577 USDT |
1.4505 USDT |
1.4162 USDT |
| 2026-08-25 |
1.4828 USDT |
30,140,425.0924 XRP |
1.4817 USDT |
1.4040 USDT |
1.5500 USDT |
1.4321 USDT |
| 2026-08-24 |
1.4892 USDT |
36,427,685.1142 XRP |
1.5208 USDT |
1.4533 USDT |
1.5304 USDT |
1.4812 USDT |
| 2026-08-23 |
1.4926 USDT |
40,179,079.9704 XRP |
1.4621 USDT |
1.4346 USDT |
1.5508 USDT |
1.5232 USDT |
| 2026-08-22 |
1.5175 USDT |
84,474,555.1979 XRP |
1.4542 USDT |
1.3773 USDT |
1.6995 USDT |
1.4629 USDT |
| 2026-08-21 |
1.3692 USDT |
69,121,854.1166 XRP |
1.2687 USDT |
1.2591 USDT |
1.4756 USDT |
1.4557 USDT |
| 2026-08-20 |
1.2165 USDT |
81,427,268.7467 XRP |
1.1059 USDT |
1.0880 USDT |
1.3440 USDT |
1.2695 USDT |
| 2026-08-19 |
1.0871 USDT |
85,463,175.7205 XRP |
1.0020 USDT |
0.9962 USDT |
1.1361 USDT |
1.1027 USDT |
| 2026-08-18 |
0.9988 USDT |
11,663,104.2235 XRP |
1.0033 USDT |
0.9891 USDT |
1.0065 USDT |
1.0017 USDT |
| 2026-08-17 |
1.0013 USDT |
10,362,668.1579 XRP |
0.9936 USDT |
0.9884 USDT |
1.0085 USDT |
1.0041 USDT |
| 2026-08-16 |
0.9966 USDT |
8,004,768.4819 XRP |
1.0027 USDT |
0.9904 USDT |
1.0036 USDT |
0.9930 USDT |
| 2026-08-15 |
1.0040 USDT |
6,223,270.4970 XRP |
0.9995 USDT |
0.9983 USDT |
1.0078 USDT |
1.0025 USDT |
| 2026-08-14 |
1.0021 USDT |
7,871,520.9487 XRP |
1.0096 USDT |
0.9868 USDT |
1.0138 USDT |
0.9991 USDT |
| 2026-08-13 |
1.0073 USDT |
10,875,262.1609 XRP |
1.0056 USDT |
0.9983 USDT |
1.0151 USDT |
1.0091 USDT |
| 2026-08-12 |
1.0152 USDT |
11,278,647.2676 XRP |
1.0228 USDT |
1.0009 USDT |
1.0257 USDT |
1.0049 USDT |
| 2026-08-11 |
1.0091 USDT |
23,139,265.1880 XRP |
1.0122 USDT |
0.9915 USDT |
1.0267 USDT |
1.0223 USDT |
| 2026-08-10 |
1.0254 USDT |
9,876,647.5764 XRP |
1.0299 USDT |
1.0056 USDT |
1.0408 USDT |
1.0120 USDT |
| 2026-08-09 |
1.0427 USDT |
29,427,720.6242 XRP |
1.0398 USDT |
1.0282 USDT |
1.0476 USDT |
1.0301 USDT |
| 2026-08-08 |
1.0324 USDT |
23,464,088.4675 XRP |
1.0211 USDT |
1.0203 USDT |
1.0486 USDT |
1.0394 USDT |
| 2026-08-07 |
1.0299 USDT |
95,832,615.2528 XRP |
1.0350 USDT |
1.0129 USDT |
1.0429 USDT |
1.0215 USDT |
| 2026-08-06 |
1.0453 USDT |
73,874,863.3072 XRP |
1.0623 USDT |
1.0301 USDT |
1.0636 USDT |
1.0333 USDT |
| 2026-08-05 |
1.0663 USDT |
13,538,653.6044 XRP |
1.0739 USDT |
1.0550 USDT |
1.0769 USDT |
1.0617 USDT |
| 2026-08-04 |
1.0766 USDT |
18,374,123.9829 XRP |
1.0758 USDT |
1.0700 USDT |
1.0832 USDT |
1.0744 USDT |
| 2026-08-03 |
1.0774 USDT |
21,908,442.1386 XRP |
1.0869 USDT |
1.0627 USDT |
1.0879 USDT |
1.0758 USDT |
| 2026-08-02 |
1.0813 USDT |
30,521,586.4121 XRP |
1.0607 USDT |
1.0607 USDT |
1.0932 USDT |
1.0850 USDT |
| 2026-08-01 |
1.0586 USDT |
9,476,745.5270 XRP |
1.0621 USDT |
1.0476 USDT |
1.0672 USDT |
1.0610 USDT |
| 2026-07-31 |
1.0721 USDT |
16,348,348.0795 XRP |
1.0831 USDT |
1.0575 USDT |
1.0899 USDT |
1.0620 USDT |
| 2026-07-30 |
1.0846 USDT |
29,687,165.4431 XRP |
1.0738 USDT |
1.0686 USDT |
1.0949 USDT |
1.0847 USDT |
| 2026-07-29 |
1.0757 USDT |
34,153,775.1855 XRP |
1.0691 USDT |
1.0624 USDT |
1.0936 USDT |
1.0737 USDT |
| 2026-07-28 |
1.0594 USDT |
16,806,053.1585 XRP |
1.0662 USDT |
1.0452 USDT |
1.0705 USDT |
1.0689 USDT |
| 2026-07-27 |
1.0908 USDT |
16,164,210.9479 XRP |
1.1130 USDT |
1.0629 USDT |
1.1148 USDT |
1.0659 USDT |
| 2026-07-26 |
1.1038 USDT |
4,146,226.3544 XRP |
1.0979 USDT |
1.0958 USDT |
1.1166 USDT |
1.1135 USDT |
| 2026-07-25 |
1.0957 USDT |
3,044,503.5781 XRP |
1.0922 USDT |
1.0856 USDT |
1.1080 USDT |
1.0981 USDT |
| 2026-07-24 |
1.0964 USDT |
8,672,471.1765 XRP |
1.1080 USDT |
1.0850 USDT |
1.1213 USDT |
1.0920 USDT |
| 2026-07-23 |
1.1206 USDT |
10,031,877.3317 XRP |
1.1422 USDT |
1.1012 USDT |
1.1451 USDT |
1.1082 USDT |
| 2026-07-22 |
1.1418 USDT |
12,378,422.6272 XRP |
1.1437 USDT |
1.1289 USDT |
1.1573 USDT |
1.1416 USDT |
| 2026-07-21 |
1.1429 USDT |
18,650,304.1275 XRP |
1.1121 USDT |
1.1112 USDT |
1.1644 USDT |
1.1433 USDT |
| 2026-07-20 |
1.1010 USDT |
27,017,203.7371 XRP |
1.0977 USDT |
1.0833 USDT |
1.1206 USDT |
1.1130 USDT |