Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.9942 USDT |
8,291,726.3579 XRP |
1.9784 USDT |
1.9749 USDT |
2.0140 USDT |
1.9846 USDT |
| 2025-12-14 |
2.0018 USDT |
14,125,692.7411 XRP |
2.0225 USDT |
1.9826 USDT |
2.0302 USDT |
1.9883 USDT |
| 2025-12-13 |
2.0291 USDT |
10,883,136.3963 XRP |
2.0074 USDT |
2.0069 USDT |
2.0482 USDT |
2.0210 USDT |
| 2025-12-12 |
2.0182 USDT |
18,200,258.4596 XRP |
2.0338 USDT |
1.9660 USDT |
2.0475 USDT |
1.9991 USDT |
| 2025-12-11 |
2.0076 USDT |
20,714,197.8354 XRP |
2.0418 USDT |
1.9783 USDT |
2.0471 USDT |
1.9950 USDT |
| 2025-12-10 |
2.0799 USDT |
17,080,832.0026 XRP |
2.1064 USDT |
2.0588 USDT |
2.1099 USDT |
2.0701 USDT |
| 2025-12-09 |
2.0607 USDT |
8,841,225.7348 XRP |
2.0723 USDT |
2.0423 USDT |
2.0823 USDT |
2.0552 USDT |
| 2025-12-08 |
2.0781 USDT |
11,225,101.4098 XRP |
2.0443 USDT |
2.0320 USDT |
2.1236 USDT |
2.0929 USDT |
| 2025-12-07 |
2.0502 USDT |
23,619,652.7293 XRP |
2.0309 USDT |
1.9887 USDT |
2.1110 USDT |
2.0730 USDT |
| 2025-12-06 |
2.0316 USDT |
9,783,647.4964 XRP |
2.0348 USDT |
2.0159 USDT |
2.0515 USDT |
2.0276 USDT |
| 2025-12-05 |
2.0799 USDT |
15,336,939.1687 XRP |
2.0960 USDT |
2.0530 USDT |
2.1127 USDT |
2.0658 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 |