Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-26 |
2.6216 USDT |
7,535,472.9558 XRP |
2.5954 USDT |
2.5921 USDT |
2.6620 USDT |
2.6556 USDT |
| 2025-10-25 |
2.5687 USDT |
19,839,687.0127 XRP |
2.5100 USDT |
2.5027 USDT |
2.6533 USDT |
2.6132 USDT |
| 2025-10-24 |
2.4586 USDT |
17,359,038.1349 XRP |
2.3952 USDT |
2.3864 USDT |
2.5147 USDT |
2.4915 USDT |
| 2025-10-23 |
2.3961 USDT |
13,274,342.1760 XRP |
2.3649 USDT |
2.3617 USDT |
2.4195 USDT |
2.3998 USDT |
| 2025-10-22 |
2.4050 USDT |
14,770,898.3840 XRP |
2.4217 USDT |
2.3641 USDT |
2.4377 USDT |
2.4023 USDT |
| 2025-10-21 |
2.4537 USDT |
25,013,292.9562 XRP |
2.4948 USDT |
2.4014 USDT |
2.5322 USDT |
2.4959 USDT |
| 2025-10-20 |
2.4597 USDT |
28,614,302.5705 XRP |
2.3908 USDT |
2.3552 USDT |
2.5522 USDT |
2.4882 USDT |
| 2025-10-19 |
2.3782 USDT |
20,325,337.2323 XRP |
2.3596 USDT |
2.3179 USDT |
2.4195 USDT |
2.4035 USDT |
| 2025-10-18 |
2.3492 USDT |
15,984,423.1805 XRP |
2.2938 USDT |
2.2897 USDT |
2.3916 USDT |
2.3635 USDT |
| 2025-10-17 |
2.2863 USDT |
42,315,461.1438 XRP |
2.3281 USDT |
2.1901 USDT |
2.4001 USDT |
2.2999 USDT |
| 2025-10-16 |
2.3905 USDT |
36,015,047.9242 XRP |
2.4113 USDT |
2.2835 USDT |
2.4665 USDT |
2.3080 USDT |
| 2025-10-15 |
2.4620 USDT |
32,377,275.7828 XRP |
2.5032 USDT |
2.3760 USDT |
2.5475 USDT |
2.4115 USDT |
| 2025-10-14 |
2.4874 USDT |
43,089,840.3564 XRP |
2.6051 USDT |
2.3894 USDT |
2.6211 USDT |
2.5103 USDT |
| 2025-10-13 |
2.5836 USDT |
38,277,025.4577 XRP |
2.5284 USDT |
2.5128 USDT |
2.6455 USDT |
2.6336 USDT |
| 2025-10-12 |
2.4416 USDT |
41,826,188.1941 XRP |
2.3819 USDT |
2.3120 USDT |
2.5836 USDT |
2.5333 USDT |
| 2025-10-11 |
2.4078 USDT |
84,591,378.4111 XRP |
2.3693 USDT |
2.3005 USDT |
2.5063 USDT |
2.3838 USDT |
| 2025-10-10 |
2.4197 USDT |
68,271,583.7543 XRP |
2.8023 USDT |
1.0834 USDT |
2.8375 USDT |
2.3862 USDT |
| 2025-10-09 |
2.8270 USDT |
10,975,768.4274 XRP |
2.8793 USDT |
2.7862 USDT |
2.8803 USDT |
2.8295 USDT |
| 2025-10-08 |
2.8774 USDT |
17,520,978.5236 XRP |
2.8520 USDT |
2.8304 USDT |
2.9248 USDT |
2.8986 USDT |
| 2025-10-07 |
2.9272 USDT |
23,863,931.0722 XRP |
2.9880 USDT |
2.8494 USDT |
3.0012 USDT |
2.8755 USDT |
| 2025-10-06 |
2.9839 USDT |
10,250,253.3848 XRP |
2.9696 USDT |
2.9556 USDT |
3.0096 USDT |
3.0000 USDT |
| 2025-10-05 |
3.0195 USDT |
15,437,581.4972 XRP |
2.9682 USDT |
2.9555 USDT |
3.0712 USDT |
2.9912 USDT |
| 2025-10-04 |
3.0035 USDT |
14,297,276.7710 XRP |
3.0400 USDT |
2.9408 USDT |
3.0518 USDT |
2.9468 USDT |
| 2025-10-03 |
3.0284 USDT |
13,205,676.1334 XRP |
3.0382 USDT |
3.0042 USDT |
3.0581 USDT |
3.0122 USDT |
| 2025-10-02 |
2.9824 USDT |
21,682,280.3971 XRP |
2.9484 USDT |
2.9404 USDT |
3.0581 USDT |
3.0418 USDT |
| 2025-10-01 |
2.9070 USDT |
21,057,047.1906 XRP |
2.8465 USDT |
2.8143 USDT |
2.9609 USDT |
2.9327 USDT |
| 2025-09-30 |
2.8602 USDT |
11,757,009.3688 XRP |
2.8796 USDT |
2.8136 USDT |
2.9068 USDT |
2.8346 USDT |
| 2025-09-29 |
2.8661 USDT |
10,257,420.0561 XRP |
2.8674 USDT |
2.8449 USDT |
2.9047 USDT |
2.8501 USDT |
| 2025-09-28 |
2.7857 USDT |
9,245,815.3545 XRP |
2.8049 USDT |
2.7664 USDT |
2.8144 USDT |
2.8105 USDT |
| 2025-09-27 |
2.7805 USDT |
9,718,806.5600 XRP |
2.7831 USDT |
2.7617 USDT |
2.8015 USDT |
2.7691 USDT |
| 2025-09-26 |
2.7439 USDT |
23,402,928.4860 XRP |
2.7438 USDT |
2.6981 USDT |
2.7783 USDT |
2.7452 USDT |
| 2025-09-25 |
2.8499 USDT |
20,724,059.1947 XRP |
2.9256 USDT |
2.7862 USDT |
2.9443 USDT |
2.8314 USDT |
| 2025-09-24 |
2.8649 USDT |
12,013,975.0440 XRP |
2.8246 USDT |
2.7887 USDT |
2.9508 USDT |
2.9400 USDT |