Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
2.3487 USDT |
35,136,349.6496 XRP |
2.4283 USDT |
2.2829 USDT |
2.4410 USDT |
2.3782 USDT |
| 2025-05-18 |
2.3882 USDT |
10,338,038.1236 XRP |
2.3530 USDT |
2.3492 USDT |
2.4395 USDT |
2.4363 USDT |
| 2025-05-17 |
2.3487 USDT |
21,969,878.3932 XRP |
2.3796 USDT |
2.2985 USDT |
2.3890 USDT |
2.3319 USDT |
| 2025-05-16 |
2.4059 USDT |
30,444,092.4854 XRP |
2.3855 USDT |
2.3473 USDT |
2.4400 USDT |
2.4006 USDT |
| 2025-05-15 |
2.4787 USDT |
28,982,928.4084 XRP |
2.5507 USDT |
2.4049 USDT |
2.5718 USDT |
2.4544 USDT |
| 2025-05-14 |
2.5824 USDT |
32,543,763.4009 XRP |
2.5826 USDT |
2.5189 USDT |
2.6516 USDT |
2.5544 USDT |
| 2025-05-13 |
2.5081 USDT |
36,037,284.7947 XRP |
2.5437 USDT |
2.4215 USDT |
2.5750 USDT |
2.5562 USDT |
| 2025-05-12 |
2.5073 USDT |
66,810,950.6682 XRP |
2.3672 USDT |
2.3513 USDT |
2.6555 USDT |
2.5399 USDT |
| 2025-05-11 |
2.3836 USDT |
27,641,073.3949 XRP |
2.4706 USDT |
2.3273 USDT |
2.4840 USDT |
2.3746 USDT |
| 2025-05-10 |
2.4032 USDT |
29,839,957.3614 XRP |
2.3437 USDT |
2.3357 USDT |
2.4737 USDT |
2.4562 USDT |
| 2025-05-09 |
2.3565 USDT |
37,351,295.3628 XRP |
2.3273 USDT |
2.2833 USDT |
2.4298 USDT |
2.3608 USDT |
| 2025-05-08 |
2.2137 USDT |
29,827,032.1478 XRP |
2.1269 USDT |
2.1181 USDT |
2.2889 USDT |
2.2875 USDT |
| 2025-05-07 |
2.1377 USDT |
10,979,588.1571 XRP |
2.1555 USDT |
2.1086 USDT |
2.1716 USDT |
2.1123 USDT |
| 2025-05-06 |
2.1109 USDT |
15,036,853.2488 XRP |
2.1306 USDT |
2.0771 USDT |
2.1467 USDT |
2.1197 USDT |
| 2025-05-05 |
2.1518 USDT |
14,313,584.0877 XRP |
2.1560 USDT |
2.1067 USDT |
2.1998 USDT |
2.1578 USDT |
| 2025-05-04 |
2.1936 USDT |
6,400,312.4285 XRP |
2.1870 USDT |
2.1723 USDT |
2.2187 USDT |
2.1808 USDT |
| 2025-05-03 |
2.2037 USDT |
5,417,857.3010 XRP |
2.2093 USDT |
2.1836 USDT |
2.2200 USDT |
2.2089 USDT |
| 2025-05-02 |
2.2158 USDT |
12,586,593.6502 XRP |
2.2121 USDT |
2.1914 USDT |
2.2407 USDT |
2.2091 USDT |
| 2025-05-01 |
2.2190 USDT |
12,362,056.9922 XRP |
2.1906 USDT |
2.1863 USDT |
2.2564 USDT |
2.2449 USDT |