Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.3488 USDT |
23,183,049.5357 XRP |
1.3298 USDT |
1.3278 USDT |
1.3661 USDT |
1.3489 USDT |
| 2026-05-29 |
1.3170 USDT |
36,041,456.0875 XRP |
1.3156 USDT |
1.2949 USDT |
1.3340 USDT |
1.3299 USDT |
| 2026-05-28 |
1.3030 USDT |
35,378,198.6226 XRP |
1.3076 USDT |
1.2681 USDT |
1.3386 USDT |
1.3154 USDT |
| 2026-05-27 |
1.3247 USDT |
11,788,041.7439 XRP |
1.3289 USDT |
1.3036 USDT |
1.3430 USDT |
1.3064 USDT |
| 2026-05-26 |
1.3430 USDT |
8,085,995.5027 XRP |
1.3504 USDT |
1.3272 USDT |
1.3653 USDT |
1.3290 USDT |
| 2026-05-25 |
1.3569 USDT |
4,576,897.3329 XRP |
1.3509 USDT |
1.3436 USDT |
1.3657 USDT |
1.3507 USDT |
| 2026-05-24 |
1.3535 USDT |
7,975,802.4035 XRP |
1.3583 USDT |
1.3327 USDT |
1.3709 USDT |
1.3508 USDT |
| 2026-05-23 |
1.3375 USDT |
12,264,900.1778 XRP |
1.3348 USDT |
1.3020 USDT |
1.3760 USDT |
1.3584 USDT |
| 2026-05-22 |
1.3545 USDT |
9,938,727.9141 XRP |
1.3740 USDT |
1.3301 USDT |
1.3760 USDT |
1.3332 USDT |
| 2026-05-21 |
1.3717 USDT |
8,742,552.4323 XRP |
1.3670 USDT |
1.3514 USDT |
1.3860 USDT |
1.3747 USDT |
| 2026-05-20 |
1.3673 USDT |
8,689,844.4013 XRP |
1.3613 USDT |
1.3479 USDT |
1.3805 USDT |
1.3663 USDT |
| 2026-05-19 |
1.3764 USDT |
11,622,978.8955 XRP |
1.3902 USDT |
1.3532 USDT |
1.3978 USDT |
1.3613 USDT |
| 2026-05-18 |
1.3835 USDT |
30,062,425.3998 XRP |
1.4016 USDT |
1.3645 USDT |
1.4025 USDT |
1.3897 USDT |
| 2026-05-17 |
1.4101 USDT |
5,017,786.6925 XRP |
1.4136 USDT |
1.3693 USDT |
1.4293 USDT |
1.3893 USDT |
| 2026-05-16 |
1.4153 USDT |
5,424,075.1081 XRP |
1.4342 USDT |
1.3963 USDT |
1.4391 USDT |
1.4147 USDT |
| 2026-05-15 |
1.4693 USDT |
22,714,823.6733 XRP |
1.4853 USDT |
1.4277 USDT |
1.5000 USDT |
1.4345 USDT |
| 2026-05-14 |
1.4819 USDT |
55,663,415.2904 XRP |
1.4273 USDT |
1.4211 USDT |
1.5499 USDT |
1.4832 USDT |
| 2026-05-13 |
1.4353 USDT |
40,745,647.7695 XRP |
1.4371 USDT |
1.4114 USDT |
1.4695 USDT |
1.4274 USDT |
| 2026-05-12 |
1.4528 USDT |
47,054,154.4513 XRP |
1.4777 USDT |
1.4183 USDT |
1.4845 USDT |
1.4372 USDT |
| 2026-05-11 |
1.4655 USDT |
77,814,765.0337 XRP |
1.4734 USDT |
1.4402 USDT |
1.4885 USDT |
1.4766 USDT |
| 2026-05-10 |
1.4616 USDT |
90,315,054.2230 XRP |
1.4205 USDT |
1.4120 USDT |
1.5078 USDT |
1.4727 USDT |
| 2026-05-09 |
1.4222 USDT |
20,033,544.0025 XRP |
1.4181 USDT |
1.4114 USDT |
1.4347 USDT |
1.4202 USDT |
| 2026-05-08 |
1.3954 USDT |
31,505,435.7400 XRP |
1.3868 USDT |
1.3780 USDT |
1.4269 USDT |
1.4181 USDT |
| 2026-05-07 |
1.3985 USDT |
40,299,578.9375 XRP |
1.4249 USDT |
1.3802 USDT |
1.4254 USDT |
1.3874 USDT |
| 2026-05-06 |
1.4320 USDT |
52,293,468.5909 XRP |
1.4125 USDT |
1.4071 USDT |
1.4569 USDT |
1.4249 USDT |
| 2026-05-05 |
1.4105 USDT |
36,844,492.0525 XRP |
1.3918 USDT |
1.3906 USDT |
1.4218 USDT |
1.4135 USDT |
| 2026-05-04 |
1.4020 USDT |
73,496,372.4708 XRP |
1.3878 USDT |
1.3832 USDT |
1.4207 USDT |
1.3917 USDT |
| 2026-05-03 |
1.3905 USDT |
37,108,033.2910 XRP |
1.3942 USDT |
1.3816 USDT |
1.4039 USDT |
1.3882 USDT |
| 2026-05-02 |
1.3923 USDT |
27,016,921.6992 XRP |
1.3860 USDT |
1.3814 USDT |
1.4008 USDT |
1.3932 USDT |
| 2026-05-01 |
1.3855 USDT |
35,772,590.0206 XRP |
1.3679 USDT |
1.3650 USDT |
1.4000 USDT |
1.3848 USDT |
| 2026-04-30 |
1.3708 USDT |
38,574,629.6978 XRP |
1.3694 USDT |
1.3592 USDT |
1.3846 USDT |
1.3676 USDT |
| 2026-04-29 |
1.3717 USDT |
54,105,878.0053 XRP |
1.3806 USDT |
1.3455 USDT |
1.4062 USDT |
1.3697 USDT |
| 2026-04-28 |
1.3834 USDT |
37,083,956.4603 XRP |
1.4008 USDT |
1.3673 USDT |
1.4008 USDT |
1.3806 USDT |
| 2026-04-27 |
1.4122 USDT |
32,393,818.4531 XRP |
1.4310 USDT |
1.3841 USDT |
1.4466 USDT |
1.3995 USDT |
| 2026-04-26 |
1.4278 USDT |
32,220,088.6708 XRP |
1.4237 USDT |
1.4180 USDT |
1.4362 USDT |
1.4317 USDT |
| 2026-04-25 |
1.4280 USDT |
15,012,493.9499 XRP |
1.4332 USDT |
1.4186 USDT |
1.4375 USDT |
1.4236 USDT |
| 2026-04-24 |
1.4366 USDT |
46,360,496.6918 XRP |
1.4385 USDT |
1.4241 USDT |
1.4502 USDT |
1.4334 USDT |
| 2026-04-23 |
1.4271 USDT |
82,160,603.0523 XRP |
1.4295 USDT |
1.4091 USDT |
1.4409 USDT |
1.4394 USDT |
| 2026-04-22 |
1.4480 USDT |
57,309,321.1166 XRP |
1.4340 USDT |
1.4268 USDT |
1.4626 USDT |
1.4301 USDT |
| 2026-04-21 |
1.4291 USDT |
73,771,009.4764 XRP |
1.4245 USDT |
1.4117 USDT |
1.4491 USDT |
1.4316 USDT |
| 2026-04-20 |
1.4188 USDT |
62,525,007.3789 XRP |
1.3940 USDT |
1.3934 USDT |
1.4367 USDT |
1.4232 USDT |
| 2026-04-19 |
1.4202 USDT |
63,276,152.9283 XRP |
1.4325 USDT |
1.3910 USDT |
1.4469 USDT |
1.3934 USDT |
| 2026-04-18 |
1.4434 USDT |
56,815,489.0277 XRP |
1.4756 USDT |
1.4232 USDT |
1.4823 USDT |
1.4374 USDT |
| 2026-04-17 |
1.4685 USDT |
76,079,777.7423 XRP |
1.4529 USDT |
1.4227 USDT |
1.5098 USDT |
1.4769 USDT |
| 2026-04-16 |
1.4237 USDT |
63,484,095.4931 XRP |
1.3921 USDT |
1.3867 USDT |
1.4666 USDT |
1.4549 USDT |
| 2026-04-15 |
1.3741 USDT |
58,218,871.4341 XRP |
1.3618 USDT |
1.3501 USDT |
1.4085 USDT |
1.3922 USDT |
| 2026-04-14 |
1.3685 USDT |
43,281,588.2991 XRP |
1.3756 USDT |
1.3524 USDT |
1.3954 USDT |
1.3618 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 |