Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-23 |
2.8596 USDT |
15,785,176.1992 XRP |
2.8525 USDT |
2.7993 USDT |
2.8963 USDT |
2.8496 USDT |
| 2025-09-22 |
2.8261 USDT |
26,226,696.2514 XRP |
2.9702 USDT |
2.6807 USDT |
2.9757 USDT |
2.8629 USDT |
| 2025-09-21 |
2.9916 USDT |
2,924,538.6567 XRP |
2.9753 USDT |
2.9615 USDT |
3.0137 USDT |
2.9794 USDT |
| 2025-09-20 |
2.9872 USDT |
5,845,356.5775 XRP |
2.9902 USDT |
2.9660 USDT |
3.0095 USDT |
2.9763 USDT |
| 2025-09-19 |
3.0468 USDT |
7,281,927.1719 XRP |
3.0731 USDT |
3.0239 USDT |
3.0942 USDT |
3.0273 USDT |
| 2025-09-18 |
3.1039 USDT |
12,966,076.6734 XRP |
3.0842 USDT |
3.0559 USDT |
3.1392 USDT |
3.1149 USDT |
| 2025-09-17 |
3.0278 USDT |
14,706,109.5178 XRP |
3.0368 USDT |
3.0034 USDT |
3.0679 USDT |
3.0187 USDT |
| 2025-09-16 |
3.0126 USDT |
14,742,472.6783 XRP |
2.9966 USDT |
2.9639 USDT |
3.0541 USDT |
3.0535 USDT |
| 2025-09-15 |
3.0088 USDT |
21,947,980.3901 XRP |
3.0279 USDT |
2.9543 USDT |
3.0670 USDT |
2.9918 USDT |
| 2025-09-14 |
3.0700 USDT |
14,807,954.7457 XRP |
3.1193 USDT |
3.0104 USDT |
3.1264 USDT |
3.0524 USDT |
| 2025-09-13 |
3.1390 USDT |
17,320,791.6816 XRP |
3.1062 USDT |
3.0902 USDT |
3.1856 USDT |
3.1059 USDT |
| 2025-09-12 |
3.0486 USDT |
15,181,391.0611 XRP |
3.0400 USDT |
3.0181 USDT |
3.0734 USDT |
3.0501 USDT |
| 2025-09-11 |
2.9997 USDT |
17,650,241.4855 XRP |
2.9834 USDT |
2.9509 USDT |
3.0348 USDT |
2.9988 USDT |
| 2025-09-10 |
2.9845 USDT |
20,435,041.8273 XRP |
2.9472 USDT |
2.9357 USDT |
3.0245 USDT |
2.9815 USDT |
| 2025-09-09 |
2.9884 USDT |
20,378,936.9114 XRP |
2.9695 USDT |
2.9339 USDT |
3.0364 USDT |
2.9549 USDT |
| 2025-09-08 |
2.9412 USDT |
22,314,178.6061 XRP |
2.8772 USDT |
2.8629 USDT |
2.9961 USDT |
2.9799 USDT |
| 2025-09-07 |
2.8662 USDT |
14,907,057.2258 XRP |
2.8096 USDT |
2.8093 USDT |
2.9273 USDT |
2.8796 USDT |
| 2025-09-06 |
2.8079 USDT |
9,855,580.7186 XRP |
2.8140 USDT |
2.7931 USDT |
2.8285 USDT |
2.8035 USDT |
| 2025-09-05 |
2.8346 USDT |
24,703,879.9755 XRP |
2.7945 USDT |
2.7784 USDT |
2.8849 USDT |
2.8478 USDT |
| 2025-09-04 |
2.8314 USDT |
13,828,591.9359 XRP |
2.8443 USDT |
2.8016 USDT |
2.8617 USDT |
2.8111 USDT |
| 2025-09-03 |
2.8509 USDT |
17,449,366.4893 XRP |
2.8620 USDT |
2.8108 USDT |
2.8870 USDT |
2.8477 USDT |
| 2025-09-02 |
2.7975 USDT |
19,466,460.8334 XRP |
2.7589 USDT |
2.7482 USDT |
2.8454 USDT |
2.7895 USDT |
| 2025-09-01 |
2.7609 USDT |
32,783,920.0926 XRP |
2.7758 USDT |
2.7011 USDT |
2.8388 USDT |
2.7586 USDT |
| 2025-08-31 |
2.8283 USDT |
9,472,475.4490 XRP |
2.8186 USDT |
2.8015 USDT |
2.8690 USDT |
2.8151 USDT |
| 2025-08-30 |
2.8044 USDT |
11,184,719.9259 XRP |
2.8194 USDT |
2.7600 USDT |
2.8350 USDT |
2.8053 USDT |
| 2025-08-29 |
2.8959 USDT |
14,033,731.1461 XRP |
2.9665 USDT |
2.8442 USDT |
2.9768 USDT |
2.8664 USDT |
| 2025-08-28 |
2.9911 USDT |
15,159,848.7785 XRP |
2.9685 USDT |
2.9434 USDT |
3.0250 USDT |
2.9534 USDT |