Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |