Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
1.4244 USDT |
4,869,720.3741 XRP |
1.4236 USDT |
1.4100 USDT |
1.4417 USDT |
1.4176 USDT |
| 2026-02-07 |
1.4299 USDT |
46,115,287.8880 XRP |
1.4695 USDT |
1.3857 USDT |
1.4877 USDT |
1.4162 USDT |
| 2026-02-06 |
1.3454 USDT |
87,944,031.0755 XRP |
1.2150 USDT |
1.1192 USDT |
1.5441 USDT |
1.4446 USDT |
| 2026-02-05 |
1.4363 USDT |
29,166,438.5967 XRP |
1.5119 USDT |
1.3427 USDT |
1.5152 USDT |
1.3712 USDT |
| 2026-02-04 |
1.5949 USDT |
7,639,186.1240 XRP |
1.5791 USDT |
1.5673 USDT |
1.6118 USDT |
1.5846 USDT |
| 2026-02-03 |
1.5912 USDT |
20,766,680.7016 XRP |
1.6198 USDT |
1.5275 USDT |
1.6256 USDT |
1.5951 USDT |
| 2026-02-02 |
1.5847 USDT |
23,423,558.5103 XRP |
1.5909 USDT |
1.5309 USDT |
1.6552 USDT |
1.6416 USDT |
| 2026-02-01 |
1.6616 USDT |
8,076,198.3388 XRP |
1.6472 USDT |
1.6436 USDT |
1.6803 USDT |
1.6645 USDT |
| 2026-01-31 |
1.6295 USDT |
29,490,072.5336 XRP |
1.7353 USDT |
1.5027 USDT |
1.7547 USDT |
1.5966 USDT |
| 2026-01-30 |
1.7554 USDT |
16,187,311.6122 XRP |
1.8076 USDT |
1.7100 USDT |
1.8126 USDT |
1.7766 USDT |
| 2026-01-29 |
1.8769 USDT |
8,946,575.6943 XRP |
1.9112 USDT |
1.8282 USDT |
1.9129 USDT |
1.8289 USDT |
| 2026-01-28 |
1.9165 USDT |
11,457,938.9649 XRP |
1.9157 USDT |
1.8946 USDT |
1.9423 USDT |
1.9160 USDT |
| 2026-01-27 |
1.8963 USDT |
10,681,545.0021 XRP |
1.9041 USDT |
1.8744 USDT |
1.9179 USDT |
1.9040 USDT |
| 2026-01-26 |
1.8986 USDT |
15,845,190.7286 XRP |
1.8355 USDT |
1.8334 USDT |
1.9458 USDT |
1.9179 USDT |
| 2026-01-25 |
1.8598 USDT |
16,797,986.2961 XRP |
1.9144 USDT |
1.8110 USDT |
1.9168 USDT |
1.8231 USDT |
| 2026-01-24 |
1.9217 USDT |
2,534,473.8945 XRP |
1.9198 USDT |
1.9147 USDT |
1.9279 USDT |
1.9166 USDT |
| 2026-01-23 |
1.9199 USDT |
14,465,524.9026 XRP |
1.9236 USDT |
1.8875 USDT |
1.9659 USDT |
1.9130 USDT |
| 2026-01-22 |
1.9358 USDT |
15,611,630.1489 XRP |
1.9476 USDT |
1.9014 USDT |
1.9677 USDT |
1.9174 USDT |
| 2026-01-21 |
1.9222 USDT |
25,201,409.6991 XRP |
1.8899 USDT |
1.8713 USDT |
1.9898 USDT |
1.9641 USDT |
| 2026-01-20 |
1.9361 USDT |
17,642,747.7695 XRP |
1.9860 USDT |
1.8947 USDT |
1.9907 USDT |
1.9030 USDT |
| 2026-01-19 |
1.9579 USDT |
21,200,041.3599 XRP |
1.9910 USDT |
1.8463 USDT |
2.0297 USDT |
2.0036 USDT |
| 2026-01-18 |
2.0557 USDT |
4,705,268.8655 XRP |
2.0630 USDT |
2.0476 USDT |
2.0680 USDT |
2.0526 USDT |
| 2026-01-17 |
2.0638 USDT |
5,901,216.3700 XRP |
2.0680 USDT |
2.0536 USDT |
2.0820 USDT |
2.0762 USDT |
| 2026-01-16 |
2.0582 USDT |
10,423,918.6524 XRP |
2.0788 USDT |
2.0267 USDT |
2.0865 USDT |
2.0442 USDT |
| 2026-01-15 |
2.1001 USDT |
16,619,574.3277 XRP |
2.1395 USDT |
2.0534 USDT |
2.1435 USDT |
2.0677 USDT |
| 2026-01-14 |
2.1510 USDT |
22,901,230.7988 XRP |
2.1651 USDT |
2.1114 USDT |
2.1923 USDT |
2.1484 USDT |
| 2026-01-13 |
2.0892 USDT |
20,767,923.4070 XRP |
2.0541 USDT |
2.0464 USDT |
2.1494 USDT |
2.1215 USDT |
| 2026-01-12 |
2.0647 USDT |
19,661,896.3305 XRP |
2.0745 USDT |
2.0234 USDT |
2.1085 USDT |
2.0534 USDT |
| 2026-01-11 |
2.0817 USDT |
10,456,245.4784 XRP |
2.0909 USDT |
2.0451 USDT |
2.1098 USDT |
2.0672 USDT |
| 2026-01-10 |
2.0948 USDT |
4,784,456.0585 XRP |
2.0959 USDT |
2.0810 USDT |
2.1103 USDT |
2.0959 USDT |
| 2026-01-09 |
2.1127 USDT |
17,758,084.6653 XRP |
2.1231 USDT |
2.0729 USDT |
2.1617 USDT |
2.0820 USDT |
| 2026-01-08 |
2.1264 USDT |
25,802,511.9665 XRP |
2.1659 USDT |
2.0663 USDT |
2.1920 USDT |
2.1390 USDT |
| 2026-01-07 |
2.2520 USDT |
16,007,988.7422 XRP |
2.3044 USDT |
2.1837 USDT |
2.3204 USDT |
2.2041 USDT |
| 2026-01-06 |
2.3444 USDT |
30,001,121.7182 XRP |
2.3477 USDT |
2.2050 USDT |
2.4166 USDT |
2.2442 USDT |
| 2026-01-05 |
2.1325 USDT |
14,653,250.4751 XRP |
2.0908 USDT |
2.0881 USDT |
2.1663 USDT |
2.1522 USDT |
| 2026-01-04 |
2.0745 USDT |
15,889,911.0711 XRP |
2.0180 USDT |
2.0163 USDT |
2.1202 USDT |
2.0894 USDT |
| 2026-01-03 |
2.0147 USDT |
13,295,797.1737 XRP |
2.0068 USDT |
1.9845 USDT |
2.0559 USDT |
2.0120 USDT |
| 2026-01-02 |
1.8836 USDT |
8,023,185.7870 XRP |
1.8800 USDT |
1.8691 USDT |
1.9091 USDT |
1.9007 USDT |
| 2026-01-01 |
1.8557 USDT |
9,557,409.5269 XRP |
1.8425 USDT |
1.8261 USDT |
1.8787 USDT |
1.8749 USDT |
| 2025-12-31 |
1.8708 USDT |
7,998,780.9627 XRP |
1.8776 USDT |
1.8502 USDT |
1.8839 USDT |
1.8503 USDT |
| 2025-12-30 |
1.8659 USDT |
11,100,704.1569 XRP |
1.8508 USDT |
1.8442 USDT |
1.8862 USDT |
1.8793 USDT |
| 2025-12-29 |
1.8807 USDT |
16,467,052.4603 XRP |
1.8655 USDT |
1.8500 USDT |
1.9177 USDT |
1.8539 USDT |
| 2025-12-28 |
1.8683 USDT |
8,280,476.4593 XRP |
1.8734 USDT |
1.8539 USDT |
1.8793 USDT |
1.8625 USDT |
| 2025-12-27 |
1.8485 USDT |
4,750,404.0596 XRP |
1.8438 USDT |
1.8420 USDT |
1.8559 USDT |
1.8466 USDT |
| 2025-12-26 |
1.8633 USDT |
10,946,628.7835 XRP |
1.8326 USDT |
1.8247 USDT |
1.8836 USDT |
1.8622 USDT |
| 2025-12-25 |
1.8695 USDT |
8,513,184.4557 XRP |
1.8628 USDT |
1.8535 USDT |
1.8889 USDT |
1.8725 USDT |
| 2025-12-24 |
1.8608 USDT |
12,865,867.3807 XRP |
1.8736 USDT |
1.8375 USDT |
1.8781 USDT |
1.8630 USDT |
| 2025-12-23 |
1.8860 USDT |
14,524,926.1755 XRP |
1.9045 USDT |
1.8635 USDT |
1.9099 USDT |
1.8770 USDT |
| 2025-12-22 |
1.9237 USDT |
21,613,546.3451 XRP |
1.9222 USDT |
1.8915 USDT |
1.9492 USDT |
1.9082 USDT |
| 2025-12-21 |
1.9204 USDT |
15,385,239.6038 XRP |
1.9334 USDT |
1.8953 USDT |
1.9496 USDT |
1.9209 USDT |