Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
2.2823 USDT |
34,711,723.1707 XRP |
2.2707 USDT |
2.2486 USDT |
2.3185 USDT |
2.3168 USDT |
| 2025-07-07 |
2.3053 USDT |
42,626,601.6790 XRP |
2.2709 USDT |
2.2556 USDT |
2.3536 USDT |
2.2749 USDT |
| 2025-07-06 |
2.2607 USDT |
10,474,025.9437 XRP |
2.2178 USDT |
2.2084 USDT |
2.2899 USDT |
2.2773 USDT |
| 2025-07-05 |
2.2220 USDT |
5,815,900.3940 XRP |
2.2205 USDT |
2.2067 USDT |
2.2335 USDT |
2.2086 USDT |
| 2025-07-04 |
2.2256 USDT |
17,213,459.9058 XRP |
2.2566 USDT |
2.1959 USDT |
2.2676 USDT |
2.2234 USDT |
| 2025-07-03 |
2.2773 USDT |
17,991,305.4315 XRP |
2.2333 USDT |
2.2245 USDT |
2.3140 USDT |
2.2701 USDT |
| 2025-07-02 |
2.2211 USDT |
20,196,043.0075 XRP |
2.1720 USDT |
2.1572 USDT |
2.2914 USDT |
2.2555 USDT |
| 2025-07-01 |
2.2147 USDT |
9,476,183.1804 XRP |
2.2359 USDT |
2.1841 USDT |
2.2531 USDT |
2.1846 USDT |
| 2025-06-30 |
2.2100 USDT |
18,932,930.7015 XRP |
2.2066 USDT |
2.1646 USDT |
2.3044 USDT |
2.2952 USDT |
| 2025-06-29 |
2.1878 USDT |
8,577,544.8955 XRP |
2.1852 USDT |
2.1755 USDT |
2.1978 USDT |
2.1915 USDT |
| 2025-06-28 |
2.1856 USDT |
14,641,295.7106 XRP |
2.1420 USDT |
2.1339 USDT |
2.2079 USDT |
2.1854 USDT |
| 2025-06-27 |
2.0938 USDT |
15,937,776.6861 XRP |
2.1056 USDT |
2.0677 USDT |
2.1220 USDT |
2.1038 USDT |
| 2025-06-26 |
2.1681 USDT |
11,202,369.9656 XRP |
2.1858 USDT |
2.1138 USDT |
2.2132 USDT |
2.1206 USDT |
| 2025-06-25 |
2.1905 USDT |
17,212,613.8512 XRP |
2.1896 USDT |
2.1698 USDT |
2.2292 USDT |
2.1934 USDT |
| 2025-06-24 |
2.1738 USDT |
16,412,539.2437 XRP |
2.1589 USDT |
2.1320 USDT |
2.2106 USDT |
2.1853 USDT |
| 2025-06-23 |
2.0087 USDT |
18,594,682.7010 XRP |
2.0173 USDT |
1.9618 USDT |
2.0389 USDT |
1.9938 USDT |
| 2025-06-22 |
2.0007 USDT |
31,403,732.6441 XRP |
2.0637 USDT |
1.9251 USDT |
2.0892 USDT |
1.9692 USDT |
| 2025-06-21 |
2.1122 USDT |
11,843,629.2836 XRP |
2.1195 USDT |
2.0695 USDT |
2.1451 USDT |
2.0703 USDT |
| 2025-06-20 |
2.1415 USDT |
18,283,865.6487 XRP |
2.1648 USDT |
2.0852 USDT |
2.1795 USDT |
2.1314 USDT |
| 2025-06-19 |
2.1608 USDT |
12,039,106.6567 XRP |
2.1710 USDT |
2.1437 USDT |
2.1856 USDT |
2.1634 USDT |
| 2025-06-18 |
2.1530 USDT |
8,760,026.5468 XRP |
2.1592 USDT |
2.1247 USDT |
2.1776 USDT |
2.1382 USDT |
| 2025-06-17 |
2.1992 USDT |
32,114,370.1135 XRP |
2.2376 USDT |
2.1417 USDT |
2.2571 USDT |
2.1531 USDT |
| 2025-06-16 |
2.2370 USDT |
24,028,130.4779 XRP |
2.1657 USDT |
2.1516 USDT |
2.3274 USDT |
2.3158 USDT |
| 2025-06-15 |
2.1542 USDT |
6,246,565.0896 XRP |
2.1393 USDT |
2.1376 USDT |
2.1670 USDT |
2.1601 USDT |
| 2025-06-14 |
2.1604 USDT |
12,401,080.0498 XRP |
2.1476 USDT |
2.1328 USDT |
2.1794 USDT |
2.1630 USDT |
| 2025-06-13 |
2.1296 USDT |
54,849,495.5687 XRP |
2.1900 USDT |
2.0827 USDT |
2.1917 USDT |
2.1394 USDT |
| 2025-06-12 |
2.2287 USDT |
26,195,114.5950 XRP |
2.2707 USDT |
2.1687 USDT |
2.2732 USDT |
2.1929 USDT |
| 2025-06-11 |
2.3106 USDT |
14,298,366.2788 XRP |
2.3074 USDT |
2.2777 USDT |
2.3379 USDT |
2.3271 USDT |
| 2025-06-10 |
2.3061 USDT |
3,435,061.0275 XRP |
2.3211 USDT |
2.2816 USDT |
2.3275 USDT |
2.2835 USDT |
| 2025-06-09 |
2.2639 USDT |
18,912,536.6246 XRP |
2.2670 USDT |
2.2225 USDT |
2.3136 USDT |
2.2984 USDT |
| 2025-06-08 |
2.2399 USDT |
18,815,678.3638 XRP |
2.1767 USDT |
2.1665 USDT |
2.2934 USDT |
2.2876 USDT |
| 2025-06-07 |
2.1774 USDT |
10,180,856.3737 XRP |
2.1595 USDT |
2.1477 USDT |
2.1910 USDT |
2.1745 USDT |
| 2025-06-06 |
2.1494 USDT |
19,395,269.8213 XRP |
2.0938 USDT |
2.0812 USDT |
2.1910 USDT |
2.1719 USDT |
| 2025-06-05 |
2.2031 USDT |
10,117,464.8115 XRP |
2.2009 USDT |
2.1839 USDT |
2.2267 USDT |
2.1962 USDT |
| 2025-06-04 |
2.2352 USDT |
18,508,099.7935 XRP |
2.2445 USDT |
2.1943 USDT |
2.2658 USDT |
2.2014 USDT |
| 2025-06-03 |
2.2083 USDT |
13,071,403.2691 XRP |
2.1972 USDT |
2.1840 USDT |
2.2480 USDT |
2.2463 USDT |
| 2025-06-02 |
2.1602 USDT |
9,285,918.1382 XRP |
2.1792 USDT |
2.1357 USDT |
2.1837 USDT |
2.1488 USDT |
| 2025-06-01 |
2.1568 USDT |
20,153,762.6851 XRP |
2.1740 USDT |
2.1228 USDT |
2.1878 USDT |
2.1870 USDT |
| 2025-05-31 |
2.1328 USDT |
22,083,504.3684 XRP |
2.1399 USDT |
2.0791 USDT |
2.1996 USDT |
2.1996 USDT |
| 2025-05-30 |
2.1910 USDT |
21,089,846.1596 XRP |
2.2441 USDT |
2.1257 USDT |
2.2522 USDT |
2.1995 USDT |
| 2025-05-29 |
2.2838 USDT |
21,116,735.8163 XRP |
2.2744 USDT |
2.2479 USDT |
2.3126 USDT |
2.2506 USDT |
| 2025-05-28 |
2.2955 USDT |
9,220,872.5027 XRP |
2.3166 USDT |
2.2543 USDT |
2.3232 USDT |
2.2635 USDT |
| 2025-05-27 |
2.3167 USDT |
16,969,366.2947 XRP |
2.3105 USDT |
2.2671 USDT |
2.3543 USDT |
2.3350 USDT |
| 2025-05-26 |
2.3426 USDT |
9,128,020.1078 XRP |
2.3419 USDT |
2.3195 USDT |
2.3590 USDT |
2.3258 USDT |
| 2025-05-25 |
2.2982 USDT |
12,814,620.4127 XRP |
2.3306 USDT |
2.2658 USDT |
2.3367 USDT |
2.2885 USDT |
| 2025-05-24 |
2.3373 USDT |
7,954,278.2787 XRP |
2.2964 USDT |
2.2860 USDT |
2.3597 USDT |
2.3512 USDT |
| 2025-05-23 |
2.4070 USDT |
22,123,131.7621 XRP |
2.4311 USDT |
2.3013 USDT |
2.4798 USDT |
2.3571 USDT |
| 2025-05-22 |
2.4193 USDT |
26,257,268.7839 XRP |
2.3953 USDT |
2.3880 USDT |
2.4550 USDT |
2.4165 USDT |
| 2025-05-21 |
2.3717 USDT |
27,254,892.4345 XRP |
2.3560 USDT |
2.3308 USDT |
2.4288 USDT |
2.3761 USDT |
| 2025-05-20 |
2.3571 USDT |
26,009,765.1497 XRP |
2.3804 USDT |
2.3140 USDT |
2.4087 USDT |
2.3548 USDT |