Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
2.1934 USDT |
21,138,813.4513 XRP |
2.2379 USDT |
2.1236 USDT |
2.2587 USDT |
2.2090 USDT |
| 2025-04-29 |
2.2864 USDT |
13,227,344.4060 XRP |
2.2952 USDT |
2.2642 USDT |
2.3148 USDT |
2.2960 USDT |
| 2025-04-28 |
2.2913 USDT |
30,378,268.3994 XRP |
2.2520 USDT |
2.2143 USDT |
2.3608 USDT |
2.2936 USDT |
| 2025-04-27 |
2.2293 USDT |
30,519,988.6655 XRP |
2.1912 USDT |
2.1590 USDT |
2.2951 USDT |
2.2559 USDT |
| 2025-04-26 |
2.2033 USDT |
16,502,684.3452 XRP |
2.1814 USDT |
2.1798 USDT |
2.2485 USDT |
2.2006 USDT |
| 2025-04-25 |
2.1954 USDT |
22,940,260.0050 XRP |
2.2048 USDT |
2.1633 USDT |
2.2191 USDT |
2.1941 USDT |
| 2025-04-24 |
2.1839 USDT |
27,625,041.7538 XRP |
2.2180 USDT |
2.1174 USDT |
2.2360 USDT |
2.1897 USDT |
| 2025-04-23 |
2.2456 USDT |
38,905,201.8114 XRP |
2.2139 USDT |
2.1902 USDT |
2.3006 USDT |
2.2134 USDT |
| 2025-04-22 |
2.1450 USDT |
36,501,962.5193 XRP |
2.0853 USDT |
2.0634 USDT |
2.2506 USDT |
2.2209 USDT |
| 2025-04-21 |
2.1078 USDT |
23,250,240.7837 XRP |
2.0788 USDT |
2.0600 USDT |
2.1410 USDT |
2.0719 USDT |
| 2025-04-20 |
2.0635 USDT |
10,916,429.3254 XRP |
2.0875 USDT |
2.0390 USDT |
2.0942 USDT |
2.0870 USDT |
| 2025-04-19 |
2.0825 USDT |
9,903,934.3385 XRP |
2.0617 USDT |
2.0587 USDT |
2.0974 USDT |
2.0762 USDT |
| 2025-04-18 |
2.0714 USDT |
14,799,345.1687 XRP |
2.0676 USDT |
2.0438 USDT |
2.0895 USDT |
2.0721 USDT |
| 2025-04-17 |
2.0836 USDT |
22,832,837.2538 XRP |
2.0831 USDT |
2.0516 USDT |
2.1147 USDT |
2.0759 USDT |
| 2025-04-16 |
2.0721 USDT |
16,689,481.7968 XRP |
2.0846 USDT |
2.0354 USDT |
2.0978 USDT |
2.0766 USDT |
| 2025-04-15 |
2.1505 USDT |
18,943,689.9910 XRP |
2.1274 USDT |
2.1167 USDT |
2.1846 USDT |
2.1370 USDT |
| 2025-04-14 |
2.1431 USDT |
24,285,856.2856 XRP |
2.1199 USDT |
2.1035 USDT |
2.1801 USDT |
2.1585 USDT |
| 2025-04-13 |
2.1578 USDT |
38,924,924.8293 XRP |
2.1596 USDT |
2.0812 USDT |
2.2469 USDT |
2.1041 USDT |
| 2025-04-12 |
2.0965 USDT |
25,964,912.9440 XRP |
2.0224 USDT |
2.0033 USDT |
2.1861 USDT |
2.1358 USDT |
| 2025-04-11 |
2.0032 USDT |
22,572,704.9246 XRP |
1.9657 USDT |
1.9477 USDT |
2.0339 USDT |
2.0013 USDT |
| 2025-04-10 |
1.9896 USDT |
29,550,608.7585 XRP |
2.0534 USDT |
1.9225 USDT |
2.0582 USDT |
1.9543 USDT |
| 2025-04-09 |
1.8208 USDT |
47,952,715.7440 XRP |
1.7968 USDT |
1.7221 USDT |
2.0790 USDT |
2.0790 USDT |
| 2025-04-08 |
1.8916 USDT |
69,646,967.4052 XRP |
1.8988 USDT |
1.8053 USDT |
1.9750 USDT |
1.8309 USDT |
| 2025-04-07 |
1.8026 USDT |
121,262,664.7653 XRP |
1.9219 USDT |
1.6131 USDT |
2.0074 USDT |
1.8933 USDT |
| 2025-04-06 |
2.1051 USDT |
14,184,588.0510 XRP |
2.1445 USDT |
2.0459 USDT |
2.1588 USDT |
2.0700 USDT |
| 2025-04-05 |
2.1374 USDT |
16,768,108.0386 XRP |
2.1303 USDT |
2.1138 USDT |
2.1764 USDT |
2.1368 USDT |
| 2025-04-04 |
2.0849 USDT |
39,627,615.4950 XRP |
2.0648 USDT |
2.0158 USDT |
2.1634 USDT |
2.1288 USDT |
| 2025-04-03 |
2.0216 USDT |
33,233,865.1138 XRP |
2.0236 USDT |
1.9604 USDT |
2.0820 USDT |
2.0262 USDT |
| 2025-04-02 |
2.1212 USDT |
48,209,557.3256 XRP |
2.1389 USDT |
1.9849 USDT |
2.2334 USDT |
2.0052 USDT |
| 2025-04-01 |
2.1339 USDT |
32,702,120.8936 XRP |
2.0896 USDT |
2.0650 USDT |
2.1998 USDT |
2.1371 USDT |
| 2025-03-31 |
2.0891 USDT |
35,289,482.3587 XRP |
2.1367 USDT |
2.0243 USDT |
2.1410 USDT |
2.0859 USDT |
| 2025-03-30 |
2.1685 USDT |
13,682,534.2986 XRP |
2.1349 USDT |
2.1157 USDT |
2.2138 USDT |
2.1384 USDT |
| 2025-03-29 |
2.1256 USDT |
25,717,542.0868 XRP |
2.2075 USDT |
2.0611 USDT |
2.2255 USDT |
2.1241 USDT |
| 2025-03-28 |
2.2348 USDT |
23,774,506.3353 XRP |
2.3410 USDT |
2.1538 USDT |
2.3440 USDT |
2.1651 USDT |
| 2025-03-27 |
2.3518 USDT |
12,306,371.3158 XRP |
2.3494 USDT |
2.3022 USDT |
2.3898 USDT |
2.3452 USDT |
| 2025-03-26 |
2.4476 USDT |
13,086,112.0211 XRP |
2.4495 USDT |
2.3950 USDT |
2.4795 USDT |
2.4132 USDT |
| 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 |