Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
1.0837 USDT |
9,636,043.4313 XRP |
1.0871 USDT |
1.0698 USDT |
1.0955 USDT |
1.0772 USDT |
| 2026-07-16 |
1.1046 USDT |
12,012,608.9471 XRP |
1.1129 USDT |
1.0855 USDT |
1.1181 USDT |
1.0870 USDT |
| 2026-07-15 |
1.1146 USDT |
11,011,897.2249 XRP |
1.1122 USDT |
1.0991 USDT |
1.1302 USDT |
1.1131 USDT |
| 2026-07-14 |
1.0967 USDT |
12,368,557.8866 XRP |
1.0675 USDT |
1.0611 USDT |
1.1210 USDT |
1.1115 USDT |
| 2026-07-13 |
1.0743 USDT |
7,395,765.1306 XRP |
1.0860 USDT |
1.0537 USDT |
1.1027 USDT |
1.0672 USDT |
| 2026-07-12 |
1.0936 USDT |
4,753,563.6899 XRP |
1.0965 USDT |
1.0811 USDT |
1.1039 USDT |
1.0858 USDT |
| 2026-07-11 |
1.1106 USDT |
4,914,518.7122 XRP |
1.1046 USDT |
1.0975 USDT |
1.1192 USDT |
1.0989 USDT |
| 2026-07-10 |
1.1059 USDT |
6,102,484.2831 XRP |
1.0935 USDT |
1.0893 USDT |
1.1182 USDT |
1.1043 USDT |
| 2026-07-09 |
1.0936 USDT |
33,059,901.6457 XRP |
1.0909 USDT |
1.0781 USDT |
1.1029 USDT |
1.0947 USDT |
| 2026-07-08 |
1.0883 USDT |
50,166,227.7558 XRP |
1.1120 USDT |
1.0695 USDT |
1.1165 USDT |
1.0907 USDT |
| 2026-07-07 |
1.1263 USDT |
46,117,537.1120 XRP |
1.1451 USDT |
1.1076 USDT |
1.1514 USDT |
1.1114 USDT |
| 2026-07-06 |
1.1407 USDT |
51,866,404.6594 XRP |
1.1572 USDT |
1.1095 USDT |
1.1647 USDT |
1.1445 USDT |
| 2026-07-05 |
1.1411 USDT |
24,437,135.7888 XRP |
1.1574 USDT |
1.1249 USDT |
1.1696 USDT |
1.1580 USDT |
| 2026-07-04 |
1.1546 USDT |
30,181,430.2632 XRP |
1.1347 USDT |
1.1318 USDT |
1.1840 USDT |
1.1582 USDT |
| 2026-07-03 |
1.1092 USDT |
39,793,923.9299 XRP |
1.0882 USDT |
1.0828 USDT |
1.1451 USDT |
1.1376 USDT |
| 2026-07-02 |
1.0803 USDT |
40,899,985.2344 XRP |
1.0530 USDT |
1.0446 USDT |
1.1124 USDT |
1.0879 USDT |
| 2026-07-01 |
1.0492 USDT |
48,968,902.2297 XRP |
1.0401 USDT |
1.0220 USDT |
1.0738 USDT |
1.0534 USDT |
| 2026-06-30 |
1.0415 USDT |
42,104,555.4920 XRP |
1.0585 USDT |
1.0277 USDT |
1.0591 USDT |
1.0402 USDT |
| 2026-06-29 |
1.0515 USDT |
63,238,976.3613 XRP |
1.0486 USDT |
1.0324 USDT |
1.0767 USDT |
1.0586 USDT |
| 2026-06-28 |
1.0476 USDT |
35,730,378.8900 XRP |
1.0474 USDT |
1.0337 USDT |
1.0589 USDT |
1.0514 USDT |
| 2026-06-27 |
1.0591 USDT |
39,487,749.5487 XRP |
1.0491 USDT |
1.0444 USDT |
1.0774 USDT |
1.0494 USDT |
| 2026-06-26 |
1.0371 USDT |
67,356,731.9406 XRP |
1.0438 USDT |
1.0095 USDT |
1.0556 USDT |
1.0481 USDT |
| 2026-06-25 |
1.0505 USDT |
57,696,003.7329 XRP |
1.0738 USDT |
1.0123 USDT |
1.0896 USDT |
1.0434 USDT |
| 2026-06-24 |
1.0733 USDT |
46,128,207.6526 XRP |
1.1103 USDT |
1.0465 USDT |
1.1138 USDT |
1.0741 USDT |
| 2026-06-23 |
1.1083 USDT |
11,659,638.2246 XRP |
1.1291 USDT |
1.0920 USDT |
1.1338 USDT |
1.1081 USDT |
| 2026-06-22 |
1.1397 USDT |
12,221,609.9139 XRP |
1.1253 USDT |
1.1217 USDT |
1.1639 USDT |
1.1283 USDT |
| 2026-06-21 |
1.1396 USDT |
8,864,327.0148 XRP |
1.1502 USDT |
1.1224 USDT |
1.1532 USDT |
1.1260 USDT |
| 2026-06-20 |
1.1455 USDT |
9,512,902.5617 XRP |
1.1359 USDT |
1.1327 USDT |
1.1556 USDT |
1.1504 USDT |
| 2026-06-19 |
1.1331 USDT |
10,592,201.7446 XRP |
1.1464 USDT |
1.1195 USDT |
1.1529 USDT |
1.1340 USDT |
| 2026-06-18 |
1.1673 USDT |
31,172,241.5111 XRP |
1.1868 USDT |
1.1332 USDT |
1.1923 USDT |
1.1468 USDT |
| 2026-06-17 |
1.1998 USDT |
43,287,789.5121 XRP |
1.2182 USDT |
1.1717 USDT |
1.2280 USDT |
1.1867 USDT |
| 2026-06-16 |
1.2262 USDT |
25,268,977.5694 XRP |
1.2380 USDT |
1.2054 USDT |
1.2558 USDT |
1.2183 USDT |
| 2026-06-15 |
1.2425 USDT |
22,569,100.9344 XRP |
1.1861 USDT |
1.1780 USDT |
1.2931 USDT |
1.2393 USDT |
| 2026-06-14 |
1.1542 USDT |
8,417,238.9242 XRP |
1.1508 USDT |
1.1265 USDT |
1.1826 USDT |
1.1803 USDT |
| 2026-06-13 |
1.1449 USDT |
5,652,097.3822 XRP |
1.1327 USDT |
1.1299 USDT |
1.1608 USDT |
1.1504 USDT |
| 2026-06-12 |
1.1393 USDT |
14,843,787.8253 XRP |
1.1427 USDT |
1.1259 USDT |
1.1578 USDT |
1.1325 USDT |
| 2026-06-11 |
1.1223 USDT |
24,037,772.2067 XRP |
1.0972 USDT |
1.0966 USDT |
1.1501 USDT |
1.1414 USDT |
| 2026-06-10 |
1.1097 USDT |
22,500,608.3795 XRP |
1.1380 USDT |
1.0889 USDT |
1.1411 USDT |
1.0991 USDT |
| 2026-06-09 |
1.1531 USDT |
19,927,600.9895 XRP |
1.1681 USDT |
1.1188 USDT |
1.1769 USDT |
1.1383 USDT |
| 2026-06-08 |
1.1562 USDT |
21,822,372.4362 XRP |
1.1558 USDT |
1.1319 USDT |
1.1865 USDT |
1.1681 USDT |
| 2026-06-07 |
1.1335 USDT |
28,881,606.4634 XRP |
1.0937 USDT |
1.0886 USDT |
1.1716 USDT |
1.1556 USDT |
| 2026-06-06 |
1.0879 USDT |
24,537,167.3051 XRP |
1.0978 USDT |
1.0502 USDT |
1.1142 USDT |
1.0943 USDT |
| 2026-06-05 |
1.1172 USDT |
39,830,502.0313 XRP |
1.1689 USDT |
1.0696 USDT |
1.1750 USDT |
1.0966 USDT |
| 2026-06-04 |
1.1751 USDT |
39,710,899.2617 XRP |
1.2011 USDT |
1.1417 USDT |
1.2120 USDT |
1.1681 USDT |
| 2026-06-03 |
1.2196 USDT |
61,107,217.1401 XRP |
1.2118 USDT |
1.1869 USDT |
1.2489 USDT |
1.2024 USDT |
| 2026-06-02 |
1.2357 USDT |
82,456,714.9132 XRP |
1.2972 USDT |
1.1953 USDT |
1.2973 USDT |
1.2004 USDT |
| 2026-06-01 |
1.3037 USDT |
38,914,375.4216 XRP |
1.3331 USDT |
1.2799 USDT |
1.3410 USDT |
1.2970 USDT |
| 2026-05-31 |
1.3353 USDT |
15,312,413.7554 XRP |
1.3411 USDT |
1.3211 USDT |
1.3482 USDT |
1.3329 USDT |
| 2026-05-30 |
1.3484 USDT |
27,059,438.1673 XRP |
1.3298 USDT |
1.3278 USDT |
1.3661 USDT |
1.3402 USDT |
| 2026-05-29 |
1.3170 USDT |
36,041,456.0875 XRP |
1.3156 USDT |
1.2949 USDT |
1.3340 USDT |
1.3299 USDT |