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