Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
2.1325 USDT |
14,653,250.4751 XRP |
2.0908 USDT |
2.0881 USDT |
2.1663 USDT |
2.1522 USDT |
| 2026-01-04 |
2.0745 USDT |
15,889,911.0711 XRP |
2.0180 USDT |
2.0163 USDT |
2.1202 USDT |
2.0894 USDT |
| 2026-01-03 |
2.0147 USDT |
13,295,797.1737 XRP |
2.0068 USDT |
1.9845 USDT |
2.0559 USDT |
2.0120 USDT |
| 2026-01-02 |
1.8836 USDT |
8,023,185.7870 XRP |
1.8800 USDT |
1.8691 USDT |
1.9091 USDT |
1.9007 USDT |
| 2026-01-01 |
1.8557 USDT |
9,557,409.5269 XRP |
1.8425 USDT |
1.8261 USDT |
1.8787 USDT |
1.8749 USDT |
| 2025-12-31 |
1.8708 USDT |
7,998,780.9627 XRP |
1.8776 USDT |
1.8502 USDT |
1.8839 USDT |
1.8503 USDT |
| 2025-12-30 |
1.8659 USDT |
11,100,704.1569 XRP |
1.8508 USDT |
1.8442 USDT |
1.8862 USDT |
1.8793 USDT |
| 2025-12-29 |
1.8807 USDT |
16,467,052.4603 XRP |
1.8655 USDT |
1.8500 USDT |
1.9177 USDT |
1.8539 USDT |
| 2025-12-28 |
1.8683 USDT |
8,280,476.4593 XRP |
1.8734 USDT |
1.8539 USDT |
1.8793 USDT |
1.8625 USDT |
| 2025-12-27 |
1.8485 USDT |
4,750,404.0596 XRP |
1.8438 USDT |
1.8420 USDT |
1.8559 USDT |
1.8466 USDT |
| 2025-12-26 |
1.8633 USDT |
10,946,628.7835 XRP |
1.8326 USDT |
1.8247 USDT |
1.8836 USDT |
1.8622 USDT |
| 2025-12-25 |
1.8695 USDT |
8,513,184.4557 XRP |
1.8628 USDT |
1.8535 USDT |
1.8889 USDT |
1.8725 USDT |
| 2025-12-24 |
1.8608 USDT |
12,865,867.3807 XRP |
1.8736 USDT |
1.8375 USDT |
1.8781 USDT |
1.8630 USDT |
| 2025-12-23 |
1.8860 USDT |
14,524,926.1755 XRP |
1.9045 USDT |
1.8635 USDT |
1.9099 USDT |
1.8770 USDT |
| 2025-12-22 |
1.9237 USDT |
21,613,546.3451 XRP |
1.9222 USDT |
1.8915 USDT |
1.9492 USDT |
1.9082 USDT |
| 2025-12-21 |
1.9204 USDT |
15,385,239.6038 XRP |
1.9334 USDT |
1.8953 USDT |
1.9496 USDT |
1.9209 USDT |
| 2025-12-20 |
1.9267 USDT |
15,986,762.9620 XRP |
1.9094 USDT |
1.8941 USDT |
1.9586 USDT |
1.9332 USDT |
| 2025-12-19 |
1.8587 USDT |
31,929,449.2012 XRP |
1.8079 USDT |
1.7714 USDT |
1.9208 USDT |
1.9071 USDT |
| 2025-12-18 |
1.8773 USDT |
26,039,071.6955 XRP |
1.8628 USDT |
1.8269 USDT |
1.9341 USDT |
1.8525 USDT |
| 2025-12-17 |
1.9181 USDT |
10,271,717.0325 XRP |
1.9293 USDT |
1.8965 USDT |
1.9399 USDT |
1.9102 USDT |
| 2025-12-16 |
1.9039 USDT |
28,829,291.0379 XRP |
1.8985 USDT |
1.8525 USDT |
1.9490 USDT |
1.9204 USDT |
| 2025-12-15 |
1.9415 USDT |
24,824,393.9007 XRP |
1.9784 USDT |
1.8693 USDT |
2.0140 USDT |
1.8966 USDT |
| 2025-12-14 |
2.0018 USDT |
14,125,692.7411 XRP |
2.0225 USDT |
1.9826 USDT |
2.0302 USDT |
1.9883 USDT |
| 2025-12-13 |
2.0291 USDT |
10,883,136.3963 XRP |
2.0074 USDT |
2.0069 USDT |
2.0482 USDT |
2.0210 USDT |
| 2025-12-12 |
2.0182 USDT |
18,200,258.4596 XRP |
2.0338 USDT |
1.9660 USDT |
2.0475 USDT |
1.9991 USDT |
| 2025-12-11 |
2.0076 USDT |
20,714,197.8354 XRP |
2.0418 USDT |
1.9783 USDT |
2.0471 USDT |
1.9950 USDT |
| 2025-12-10 |
2.0799 USDT |
17,080,832.0026 XRP |
2.1064 USDT |
2.0588 USDT |
2.1099 USDT |
2.0701 USDT |
| 2025-12-09 |
2.0607 USDT |
8,841,225.7348 XRP |
2.0723 USDT |
2.0423 USDT |
2.0823 USDT |
2.0552 USDT |
| 2025-12-08 |
2.0781 USDT |
11,225,101.4098 XRP |
2.0443 USDT |
2.0320 USDT |
2.1236 USDT |
2.0929 USDT |
| 2025-12-07 |
2.0502 USDT |
23,619,652.7293 XRP |
2.0309 USDT |
1.9887 USDT |
2.1110 USDT |
2.0730 USDT |
| 2025-12-06 |
2.0316 USDT |
9,783,647.4964 XRP |
2.0348 USDT |
2.0159 USDT |
2.0515 USDT |
2.0276 USDT |
| 2025-12-05 |
2.0799 USDT |
15,336,939.1687 XRP |
2.0960 USDT |
2.0530 USDT |
2.1127 USDT |
2.0658 USDT |
| 2025-12-04 |
2.1430 USDT |
30,658,273.3069 XRP |
2.1974 USDT |
2.0692 USDT |
2.2142 USDT |
2.0951 USDT |
| 2025-12-03 |
2.1830 USDT |
31,307,539.6886 XRP |
2.1532 USDT |
2.1413 USDT |
2.2200 USDT |
2.2080 USDT |
| 2025-12-02 |
2.0855 USDT |
34,751,380.3669 XRP |
2.0298 USDT |
1.9950 USDT |
2.1830 USDT |
2.1659 USDT |
| 2025-12-01 |
2.0642 USDT |
19,666,750.3255 XRP |
2.1544 USDT |
2.0172 USDT |
2.1609 USDT |
2.0407 USDT |
| 2025-11-30 |
2.1977 USDT |
8,847,564.5152 XRP |
2.2008 USDT |
2.1828 USDT |
2.2128 USDT |
2.2043 USDT |
| 2025-11-29 |
2.1957 USDT |
16,819,305.1978 XRP |
2.1794 USDT |
2.1666 USDT |
2.2232 USDT |
2.2077 USDT |
| 2025-11-28 |
2.2079 USDT |
24,415,984.1765 XRP |
2.1997 USDT |
2.1555 USDT |
2.2751 USDT |
2.1690 USDT |
| 2025-11-27 |
2.2073 USDT |
19,861,078.8544 XRP |
2.2221 USDT |
2.1716 USDT |
2.2346 USDT |
2.2234 USDT |
| 2025-11-26 |
2.1909 USDT |
25,635,626.3992 XRP |
2.2022 USDT |
2.1448 USDT |
2.2547 USDT |
2.2195 USDT |
| 2025-11-25 |
2.2117 USDT |
30,642,422.4666 XRP |
2.2275 USDT |
2.1512 USDT |
2.2652 USDT |
2.1545 USDT |
| 2025-11-24 |
2.0664 USDT |
21,709,075.8475 XRP |
2.0488 USDT |
2.0241 USDT |
2.1076 USDT |
2.0597 USDT |
| 2025-11-23 |
2.0424 USDT |
34,499,367.0352 XRP |
1.9506 USDT |
1.9498 USDT |
2.0850 USDT |
2.0569 USDT |
| 2025-11-22 |
1.9294 USDT |
29,819,621.1140 XRP |
1.9509 USDT |
1.8892 USDT |
1.9634 USDT |
1.9236 USDT |
| 2025-11-21 |
1.9515 USDT |
33,805,605.9684 XRP |
1.9997 USDT |
1.8444 USDT |
2.0305 USDT |
1.8642 USDT |
| 2025-11-20 |
2.0719 USDT |
39,409,386.3884 XRP |
2.1097 USDT |
1.9744 USDT |
2.1495 USDT |
2.0465 USDT |
| 2025-11-19 |
2.1182 USDT |
39,448,385.7734 XRP |
2.2173 USDT |
2.0263 USDT |
2.2193 USDT |
2.0810 USDT |
| 2025-11-18 |
2.1660 USDT |
36,018,163.0581 XRP |
2.1638 USDT |
2.1067 USDT |
2.2378 USDT |
2.2378 USDT |
| 2025-11-17 |
2.2488 USDT |
17,909,832.3747 XRP |
2.2149 USDT |
2.1957 USDT |
2.2845 USDT |
2.2005 USDT |