Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
2.4423 USDT |
16,972,903.3688 XRP |
2.4498 USDT |
2.4069 USDT |
2.4787 USDT |
2.4541 USDT |
| 2025-03-24 |
2.4562 USDT |
15,646,142.9936 XRP |
2.4393 USDT |
2.4134 USDT |
2.5042 USDT |
2.4672 USDT |
| 2025-03-23 |
2.3990 USDT |
8,496,769.6846 XRP |
2.3714 USDT |
2.3656 USDT |
2.4287 USDT |
2.3999 USDT |
| 2025-03-22 |
2.3953 USDT |
6,749,937.5502 XRP |
2.3805 USDT |
2.3733 USDT |
2.4169 USDT |
2.3777 USDT |
| 2025-03-21 |
2.4007 USDT |
29,060,103.3849 XRP |
2.4351 USDT |
2.3563 USDT |
2.4668 USDT |
2.3860 USDT |
| 2025-03-20 |
2.4872 USDT |
20,679,226.1826 XRP |
2.5470 USDT |
2.4314 USDT |
2.5643 USDT |
2.4869 USDT |
| 2025-03-19 |
2.4387 USDT |
41,592,304.6704 XRP |
2.2850 USDT |
2.2656 USDT |
2.5894 USDT |
2.4966 USDT |
| 2025-03-18 |
2.2728 USDT |
23,211,243.9643 XRP |
2.3382 USDT |
2.2249 USDT |
2.3395 USDT |
2.2443 USDT |
| 2025-03-17 |
2.3387 USDT |
16,019,697.2059 XRP |
2.2940 USDT |
2.2916 USDT |
2.3695 USDT |
2.3208 USDT |
| 2025-03-16 |
2.3375 USDT |
21,260,041.6151 XRP |
2.3910 USDT |
2.2680 USDT |
2.4108 USDT |
2.3371 USDT |
| 2025-03-15 |
2.4174 USDT |
24,098,855.9216 XRP |
2.3560 USDT |
2.3530 USDT |
2.4766 USDT |
2.4130 USDT |
| 2025-03-14 |
2.3206 USDT |
27,219,801.0887 XRP |
2.2527 USDT |
2.2370 USDT |
2.3889 USDT |
2.3586 USDT |
| 2025-03-13 |
2.2732 USDT |
24,624,248.4773 XRP |
2.2391 USDT |
2.2136 USDT |
2.3468 USDT |
2.2881 USDT |
| 2025-03-12 |
2.2013 USDT |
36,920,060.8140 XRP |
2.1708 USDT |
2.1323 USDT |
2.2774 USDT |
2.2278 USDT |
| 2025-03-11 |
2.0556 USDT |
42,589,802.5529 XRP |
2.0217 USDT |
1.8994 USDT |
2.1645 USDT |
2.1316 USDT |
| 2025-03-10 |
2.1612 USDT |
28,792,689.8796 XRP |
2.1392 USDT |
2.0671 USDT |
2.2607 USDT |
2.1400 USDT |
| 2025-03-09 |
2.2039 USDT |
30,299,176.9038 XRP |
2.3262 USDT |
2.0828 USDT |
2.3510 USDT |
2.1301 USDT |
| 2025-03-08 |
2.3501 USDT |
23,748,519.6223 XRP |
2.3850 USDT |
2.3026 USDT |
2.4100 USDT |
2.3394 USDT |
| 2025-03-07 |
2.4784 USDT |
54,317,209.4629 XRP |
2.5994 USDT |
2.3740 USDT |
2.6213 USDT |
2.4209 USDT |
| 2025-03-06 |
2.5764 USDT |
32,303,716.7006 XRP |
2.5001 USDT |
2.4709 USDT |
2.6453 USDT |
2.5948 USDT |
| 2025-03-05 |
2.4738 USDT |
18,331,757.7694 XRP |
2.4548 USDT |
2.4062 USDT |
2.5409 USDT |
2.5094 USDT |
| 2025-03-04 |
2.3774 USDT |
71,000,939.0297 XRP |
2.3875 USDT |
2.2120 USDT |
2.5390 USDT |
2.4651 USDT |
| 2025-03-03 |
2.6114 USDT |
61,250,990.1419 XRP |
2.9395 USDT |
2.3416 USDT |
2.9671 USDT |
2.4065 USDT |
| 2025-03-02 |
2.6220 USDT |
94,971,035.6177 XRP |
2.1920 USDT |
2.1739 USDT |
3.0059 USDT |
2.8622 USDT |
| 2025-03-01 |
2.1664 USDT |
26,678,188.6535 XRP |
2.1458 USDT |
2.1221 USDT |
2.2198 USDT |
2.1971 USDT |
| 2025-02-28 |
2.0691 USDT |
58,074,139.6536 XRP |
2.1988 USDT |
1.9518 USDT |
2.2020 USDT |
2.1295 USDT |
| 2025-02-27 |
2.2061 USDT |
12,424,726.3322 XRP |
2.1981 USDT |
2.1604 USDT |
2.2431 USDT |
2.2362 USDT |
| 2025-02-26 |
2.2802 USDT |
28,892,737.8628 XRP |
2.3224 USDT |
2.1948 USDT |
2.3384 USDT |
2.2418 USDT |
| 2025-02-25 |
2.2116 USDT |
82,744,765.5871 XRP |
2.2780 USDT |
2.0645 USDT |
2.3658 USDT |
2.3242 USDT |
| 2025-02-24 |
2.4620 USDT |
24,419,120.4385 XRP |
2.5761 USDT |
2.3806 USDT |
2.6086 USDT |
2.4191 USDT |
| 2025-02-23 |
2.5584 USDT |
9,384,490.3143 XRP |
2.5742 USDT |
2.5196 USDT |
2.6011 USDT |
2.5501 USDT |
| 2025-02-22 |
2.5843 USDT |
9,102,022.6150 XRP |
2.5730 USDT |
2.5509 USDT |
2.6098 USDT |
2.5763 USDT |
| 2025-02-21 |
2.6135 USDT |
25,726,773.3631 XRP |
2.6878 USDT |
2.5066 USDT |
2.7149 USDT |
2.5735 USDT |
| 2025-02-20 |
2.7025 USDT |
18,794,889.6857 XRP |
2.7379 USDT |
2.6674 USDT |
2.7484 USDT |
2.7157 USDT |
| 2025-02-19 |
2.6086 USDT |
22,444,193.7943 XRP |
2.5627 USDT |
2.5121 USDT |
2.7196 USDT |
2.7135 USDT |
| 2025-02-18 |
2.5545 USDT |
26,393,149.6861 XRP |
2.6599 USDT |
2.4628 USDT |
2.6697 USDT |
2.5089 USDT |
| 2025-02-17 |
2.6812 USDT |
35,989,263.0062 XRP |
2.7286 USDT |
2.6077 USDT |
2.7644 USDT |
2.6714 USDT |
| 2025-02-16 |
2.7482 USDT |
28,874,915.9829 XRP |
2.7619 USDT |
2.6891 USDT |
2.8053 USDT |
2.7381 USDT |
| 2025-02-15 |
2.7861 USDT |
27,680,159.0166 XRP |
2.7385 USDT |
2.7236 USDT |
2.8331 USDT |
2.7735 USDT |
| 2025-02-14 |
2.7051 USDT |
32,613,955.3928 XRP |
2.5599 USDT |
2.5303 USDT |
2.8358 USDT |
2.7150 USDT |
| 2025-02-13 |
2.4466 USDT |
8,561,305.6118 XRP |
2.4734 USDT |
2.4153 USDT |
2.4863 USDT |
2.4370 USDT |
| 2025-02-12 |
2.4043 USDT |
25,953,021.9669 XRP |
2.4126 USDT |
2.3314 USDT |
2.4685 USDT |
2.4613 USDT |
| 2025-02-11 |
2.4670 USDT |
22,007,066.5811 XRP |
2.4234 USDT |
2.3894 USDT |
2.5286 USDT |
2.4008 USDT |
| 2025-02-10 |
2.4112 USDT |
30,439,842.2470 XRP |
2.3928 USDT |
2.3239 USDT |
2.4737 USDT |
2.4190 USDT |
| 2025-02-09 |
2.4239 USDT |
29,395,124.4889 XRP |
2.4191 USDT |
2.3116 USDT |
2.5084 USDT |
2.3395 USDT |
| 2025-02-08 |
2.3981 USDT |
28,677,897.5107 XRP |
2.3961 USDT |
2.3506 USDT |
2.4369 USDT |
2.4281 USDT |
| 2025-02-07 |
2.4041 USDT |
44,948,126.0827 XRP |
2.3249 USDT |
2.2630 USDT |
2.5424 USDT |
2.4697 USDT |
| 2025-02-06 |
2.3706 USDT |
49,032,921.3822 XRP |
2.3808 USDT |
2.2770 USDT |
2.4701 USDT |
2.3296 USDT |
| 2025-02-05 |
2.4785 USDT |
34,184,585.7535 XRP |
2.5276 USDT |
2.3419 USDT |
2.5694 USDT |
2.4218 USDT |
| 2025-02-04 |
2.6230 USDT |
49,074,106.1836 XRP |
2.6998 USDT |
2.4720 USDT |
2.7872 USDT |
2.6521 USDT |