Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
3.0049 USDT |
11,783,054.7223 XRP |
3.0122 USDT |
2.9812 USDT |
3.0326 USDT |
3.0207 USDT |
| 2025-08-26 |
2.9195 USDT |
17,830,224.7929 XRP |
2.8582 USDT |
2.8464 USDT |
3.0179 USDT |
3.0177 USDT |
| 2025-08-25 |
2.9547 USDT |
21,597,356.6979 XRP |
3.0265 USDT |
2.8502 USDT |
3.0536 USDT |
2.8761 USDT |
| 2025-08-24 |
3.0436 USDT |
26,355,463.6145 XRP |
3.0489 USDT |
2.9865 USDT |
3.1280 USDT |
3.0405 USDT |
| 2025-08-23 |
3.0293 USDT |
18,728,969.0283 XRP |
3.0745 USDT |
2.9694 USDT |
3.0751 USDT |
3.0201 USDT |
| 2025-08-22 |
2.9427 USDT |
31,736,788.1212 XRP |
2.8520 USDT |
2.7831 USDT |
3.0976 USDT |
3.0882 USDT |
| 2025-08-21 |
2.9123 USDT |
11,673,905.4404 XRP |
2.9507 USDT |
2.8728 USDT |
2.9581 USDT |
2.8986 USDT |
| 2025-08-20 |
2.8895 USDT |
17,545,801.5574 XRP |
2.8604 USDT |
2.8176 USDT |
2.9347 USDT |
2.9073 USDT |
| 2025-08-19 |
3.0059 USDT |
14,652,204.2097 XRP |
3.0613 USDT |
2.9340 USDT |
3.0804 USDT |
2.9340 USDT |
| 2025-08-18 |
3.0112 USDT |
28,880,078.5926 XRP |
3.0875 USDT |
2.9409 USDT |
3.0963 USDT |
3.0690 USDT |
| 2025-08-17 |
3.1178 USDT |
11,789,781.2558 XRP |
3.1055 USDT |
3.0770 USDT |
3.1470 USDT |
3.0923 USDT |
| 2025-08-16 |
3.1151 USDT |
7,984,039.4870 XRP |
3.0780 USDT |
3.0719 USDT |
3.1557 USDT |
3.1140 USDT |
| 2025-08-15 |
3.0823 USDT |
21,066,659.4680 XRP |
3.0794 USDT |
3.0027 USDT |
3.1428 USDT |
3.0616 USDT |
| 2025-08-14 |
3.1610 USDT |
44,386,429.4296 XRP |
3.2745 USDT |
2.9803 USDT |
3.3511 USDT |
3.0623 USDT |
| 2025-08-13 |
3.2649 USDT |
26,957,343.8393 XRP |
3.2671 USDT |
3.2027 USDT |
3.3352 USDT |
3.2641 USDT |
| 2025-08-12 |
3.1606 USDT |
18,869,903.5111 XRP |
3.1295 USDT |
3.1046 USDT |
3.2199 USDT |
3.2132 USDT |
| 2025-08-11 |
3.2259 USDT |
39,598,858.5741 XRP |
3.1872 USDT |
3.1175 USDT |
3.3334 USDT |
3.1367 USDT |
| 2025-08-10 |
3.2050 USDT |
24,593,060.1199 XRP |
3.2261 USDT |
3.1526 USDT |
3.2785 USDT |
3.1779 USDT |
| 2025-08-09 |
3.3071 USDT |
15,070,515.8426 XRP |
3.2858 USDT |
3.2479 USDT |
3.3514 USDT |
3.2787 USDT |
| 2025-08-08 |
3.3080 USDT |
35,593,732.3567 XRP |
3.3203 USDT |
3.2057 USDT |
3.3823 USDT |
3.2914 USDT |
| 2025-08-07 |
3.0373 USDT |
15,179,174.6321 XRP |
2.9908 USDT |
2.9639 USDT |
3.1200 USDT |
3.1140 USDT |
| 2025-08-06 |
2.9667 USDT |
21,782,354.9843 XRP |
2.9627 USDT |
2.9020 USDT |
3.0194 USDT |
2.9909 USDT |
| 2025-08-05 |
3.0152 USDT |
21,361,504.9331 XRP |
3.0715 USDT |
2.9337 USDT |
3.1064 USDT |
2.9498 USDT |
| 2025-08-04 |
3.0164 USDT |
28,212,830.1727 XRP |
2.9491 USDT |
2.9319 USDT |
3.0900 USDT |
3.0524 USDT |
| 2025-08-03 |
2.8667 USDT |
27,972,441.1403 XRP |
2.7701 USDT |
2.7273 USDT |
2.9627 USDT |
2.9433 USDT |
| 2025-08-02 |
2.8771 USDT |
36,367,430.7053 XRP |
2.9613 USDT |
2.7417 USDT |
3.0202 USDT |
2.8111 USDT |
| 2025-08-01 |
2.9823 USDT |
44,550,642.0572 XRP |
3.0224 USDT |
2.8926 USDT |
3.0584 USDT |
2.9559 USDT |
| 2025-07-31 |
3.1122 USDT |
23,295,276.8138 XRP |
3.0951 USDT |
3.0419 USDT |
3.1791 USDT |
3.0542 USDT |
| 2025-07-30 |
3.0972 USDT |
33,247,948.8770 XRP |
3.1284 USDT |
2.9836 USDT |
3.1624 USDT |
3.1039 USDT |
| 2025-07-29 |
3.1299 USDT |
26,190,840.4172 XRP |
3.1231 USDT |
3.0530 USDT |
3.1855 USDT |
3.1074 USDT |
| 2025-07-28 |
3.2044 USDT |
33,790,257.7105 XRP |
3.2400 USDT |
3.1070 USDT |
3.3305 USDT |
3.1149 USDT |
| 2025-07-27 |
3.2042 USDT |
21,419,267.0781 XRP |
3.1661 USDT |
3.1563 USDT |
3.2513 USDT |
3.2258 USDT |
| 2025-07-26 |
3.1748 USDT |
15,873,028.7721 XRP |
3.1415 USDT |
3.1087 USDT |
3.2180 USDT |
3.1826 USDT |
| 2025-07-25 |
3.0853 USDT |
28,058,819.7101 XRP |
3.1452 USDT |
2.9995 USDT |
3.1626 USDT |
3.1207 USDT |
| 2025-07-24 |
3.1441 USDT |
48,455,991.8751 XRP |
3.1843 USDT |
2.9544 USDT |
3.2663 USDT |
3.1889 USDT |
| 2025-07-23 |
3.3388 USDT |
38,124,132.3917 XRP |
3.5504 USDT |
3.1587 USDT |
3.5516 USDT |
3.1994 USDT |
| 2025-07-22 |
3.5062 USDT |
43,258,392.2573 XRP |
3.5495 USDT |
3.4219 USDT |
3.5788 USDT |
3.5341 USDT |
| 2025-07-21 |
3.5540 USDT |
40,449,968.9737 XRP |
3.4530 USDT |
3.4072 USDT |
3.6496 USDT |
3.5491 USDT |
| 2025-07-20 |
3.4874 USDT |
30,742,945.3164 XRP |
3.4240 USDT |
3.3853 USDT |
3.5577 USDT |
3.5001 USDT |
| 2025-07-19 |
3.4274 USDT |
27,699,567.2359 XRP |
3.4124 USDT |
3.3546 USDT |
3.4846 USDT |
3.4018 USDT |
| 2025-07-18 |
3.5298 USDT |
49,665,138.2237 XRP |
3.4812 USDT |
3.3454 USDT |
3.6604 USDT |
3.4490 USDT |
| 2025-07-17 |
3.2547 USDT |
96,374,776.3072 XRP |
3.0380 USDT |
2.9867 USDT |
3.5500 USDT |
3.4630 USDT |
| 2025-07-16 |
2.9529 USDT |
36,170,152.1345 XRP |
2.9189 USDT |
2.8769 USDT |
3.0068 USDT |
3.0001 USDT |
| 2025-07-15 |
2.8849 USDT |
61,915,072.5616 XRP |
2.9581 USDT |
2.8029 USDT |
2.9592 USDT |
2.9089 USDT |
| 2025-07-14 |
2.9487 USDT |
86,978,239.9102 XRP |
2.8363 USDT |
2.8207 USDT |
3.0340 USDT |
2.9490 USDT |
| 2025-07-13 |
2.8141 USDT |
56,863,748.7537 XRP |
2.7396 USDT |
2.7234 USDT |
2.8926 USDT |
2.7914 USDT |
| 2025-07-12 |
2.7642 USDT |
60,635,839.5241 XRP |
2.7322 USDT |
2.6626 USDT |
2.8473 USDT |
2.7330 USDT |
| 2025-07-11 |
2.7336 USDT |
90,726,203.2807 XRP |
2.5470 USDT |
2.5120 USDT |
2.9750 USDT |
2.7464 USDT |
| 2025-07-10 |
2.4534 USDT |
41,209,099.6608 XRP |
2.4039 USDT |
2.3925 USDT |
2.5445 USDT |
2.5442 USDT |
| 2025-07-09 |
2.3720 USDT |
48,191,207.9121 XRP |
2.3109 USDT |
2.2978 USDT |
2.4276 USDT |
2.4140 USDT |