Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
2.3217 USDT |
167,532,742.8194 XRP |
2.5816 USDT |
1.7000 USDT |
2.7816 USDT |
2.7198 USDT |
| 2025-02-02 |
2.7085 USDT |
69,227,902.0561 XRP |
2.8781 USDT |
2.5001 USDT |
2.9551 USDT |
2.5661 USDT |
| 2025-02-01 |
2.9947 USDT |
13,014,940.1626 XRP |
3.0361 USDT |
2.9442 USDT |
3.0720 USDT |
2.9858 USDT |
| 2025-01-31 |
3.0730 USDT |
15,701,384.1773 XRP |
3.1278 USDT |
3.0027 USDT |
3.1339 USDT |
3.0411 USDT |
| 2025-01-30 |
3.1081 USDT |
23,997,132.0424 XRP |
3.0685 USDT |
3.0471 USDT |
3.1553 USDT |
3.1281 USDT |
| 2025-01-29 |
3.0719 USDT |
49,602,643.5527 XRP |
3.0573 USDT |
2.9670 USDT |
3.1369 USDT |
3.1029 USDT |
| 2025-01-28 |
3.1148 USDT |
73,423,079.2094 XRP |
3.0554 USDT |
3.0061 USDT |
3.2150 USDT |
3.0238 USDT |
| 2025-01-27 |
2.8646 USDT |
89,332,829.0328 XRP |
3.0219 USDT |
2.6518 USDT |
3.0384 USDT |
2.9636 USDT |
| 2025-01-26 |
3.1247 USDT |
18,325,013.4849 XRP |
3.1081 USDT |
3.1053 USDT |
3.1448 USDT |
3.1296 USDT |
| 2025-01-25 |
3.1172 USDT |
22,154,231.5066 XRP |
3.1002 USDT |
3.0769 USDT |
3.1444 USDT |
3.1200 USDT |
| 2025-01-24 |
3.1508 USDT |
27,758,153.2837 XRP |
3.1191 USDT |
3.0544 USDT |
3.2037 USDT |
3.1087 USDT |
| 2025-01-23 |
3.1177 USDT |
29,151,653.2364 XRP |
3.1800 USDT |
3.0378 USDT |
3.1846 USDT |
3.1419 USDT |
| 2025-01-22 |
3.1890 USDT |
38,902,646.1330 XRP |
3.1739 USDT |
3.1272 USDT |
3.2850 USDT |
3.1799 USDT |
| 2025-01-21 |
3.1298 USDT |
47,800,104.6554 XRP |
3.1067 USDT |
3.0143 USDT |
3.2451 USDT |
3.1703 USDT |
| 2025-01-20 |
3.1735 USDT |
97,074,732.1243 XRP |
2.9567 USDT |
2.9095 USDT |
3.3699 USDT |
3.1333 USDT |
| 2025-01-19 |
3.1400 USDT |
84,337,256.0467 XRP |
3.2699 USDT |
2.9100 USDT |
3.2940 USDT |
2.9891 USDT |
| 2025-01-18 |
3.1776 USDT |
75,941,387.2553 XRP |
3.2926 USDT |
3.0577 USDT |
3.2993 USDT |
3.2314 USDT |
| 2025-01-17 |
3.2630 USDT |
67,633,536.0518 XRP |
3.2448 USDT |
3.1750 USDT |
3.3523 USDT |
3.2703 USDT |
| 2025-01-16 |
3.1949 USDT |
91,846,973.5087 XRP |
3.1432 USDT |
2.9223 USDT |
3.4024 USDT |
3.2808 USDT |
| 2025-01-15 |
2.8722 USDT |
91,171,434.0943 XRP |
2.6672 USDT |
2.6502 USDT |
3.0854 USDT |
3.0701 USDT |
| 2025-01-14 |
2.5639 USDT |
21,950,907.2191 XRP |
2.5243 USDT |
2.5127 USDT |
2.6447 USDT |
2.6444 USDT |
| 2025-01-13 |
2.4411 USDT |
54,950,984.2557 XRP |
2.5040 USDT |
2.3321 USDT |
2.5632 USDT |
2.5464 USDT |
| 2025-01-12 |
2.5159 USDT |
20,374,769.5003 XRP |
2.5766 USDT |
2.4702 USDT |
2.5836 USDT |
2.5324 USDT |
| 2025-01-11 |
2.4442 USDT |
30,738,215.3225 XRP |
2.3417 USDT |
2.3250 USDT |
2.6034 USDT |
2.5870 USDT |
| 2025-01-10 |
2.2998 USDT |
30,433,874.9786 XRP |
2.2725 USDT |
2.2468 USDT |
2.3700 USDT |
2.3382 USDT |
| 2025-01-09 |
2.3129 USDT |
23,696,857.9855 XRP |
2.3728 USDT |
2.2348 USDT |
2.3951 USDT |
2.2829 USDT |
| 2025-01-08 |
2.3019 USDT |
34,583,997.2514 XRP |
2.2713 USDT |
2.2000 USDT |
2.3770 USDT |
2.2820 USDT |
| 2025-01-07 |
2.3494 USDT |
40,376,762.3957 XRP |
2.4201 USDT |
2.2573 USDT |
2.4685 USDT |
2.2802 USDT |
| 2025-01-06 |
2.4160 USDT |
20,143,203.6773 XRP |
2.3995 USDT |
2.3672 USDT |
2.4582 USDT |
2.4109 USDT |
| 2025-01-05 |
2.3812 USDT |
21,878,832.8100 XRP |
2.4207 USDT |
2.3259 USDT |
2.4284 USDT |
2.3871 USDT |
| 2025-01-04 |
2.4468 USDT |
18,268,716.5954 XRP |
2.4543 USDT |
2.4007 USDT |
2.5089 USDT |
2.4189 USDT |
| 2025-01-03 |
2.4394 USDT |
26,293,918.8537 XRP |
2.4030 USDT |
2.3967 USDT |
2.4800 USDT |
2.4556 USDT |
| 2025-01-02 |
2.3990 USDT |
30,891,229.6420 XRP |
2.3320 USDT |
2.3293 USDT |
2.4516 USDT |
2.3977 USDT |
| 2025-01-01 |
2.1632 USDT |
25,447,057.4257 XRP |
2.0836 USDT |
2.0812 USDT |
2.2841 USDT |
2.2711 USDT |
| 2024-12-31 |
2.0777 USDT |
30,951,204.8472 XRP |
2.0587 USDT |
2.0131 USDT |
2.1495 USDT |
2.0806 USDT |
| 2024-12-30 |
2.0703 USDT |
34,608,762.2441 XRP |
2.0939 USDT |
1.9966 USDT |
2.1517 USDT |
2.0943 USDT |
| 2024-12-29 |
2.1575 USDT |
21,229,093.8878 XRP |
2.1842 USDT |
2.0700 USDT |
2.1980 USDT |
2.0795 USDT |
| 2024-12-28 |
2.1698 USDT |
19,449,625.5234 XRP |
2.1467 USDT |
2.1345 USDT |
2.2047 USDT |
2.1893 USDT |
| 2024-12-27 |
2.1729 USDT |
29,304,598.9254 XRP |
2.1559 USDT |
2.1142 USDT |
2.2385 USDT |
2.1651 USDT |
| 2024-12-26 |
2.2048 USDT |
25,642,011.6485 XRP |
2.2976 USDT |
2.1285 USDT |
2.3166 USDT |
2.1574 USDT |
| 2024-12-25 |
2.2932 USDT |
18,912,915.6264 XRP |
2.3236 USDT |
2.2616 USDT |
2.3327 USDT |
2.3115 USDT |
| 2024-12-24 |
2.2799 USDT |
28,485,734.0943 XRP |
2.2617 USDT |
2.2136 USDT |
2.3510 USDT |
2.3331 USDT |
| 2024-12-23 |
2.1865 USDT |
25,163,465.5761 XRP |
2.2034 USDT |
2.1312 USDT |
2.2355 USDT |
2.2175 USDT |
| 2024-12-22 |
2.2393 USDT |
52,422,541.0004 XRP |
2.2388 USDT |
2.1755 USDT |
2.2953 USDT |
2.2065 USDT |
| 2024-12-21 |
2.2895 USDT |
46,927,279.2890 XRP |
2.2798 USDT |
2.1917 USDT |
2.3867 USDT |
2.2490 USDT |
| 2024-12-20 |
2.1906 USDT |
91,932,409.3721 XRP |
2.2386 USDT |
1.9608 USDT |
2.3553 USDT |
2.3021 USDT |
| 2024-12-19 |
2.3066 USDT |
97,515,132.2354 XRP |
2.3103 USDT |
2.1648 USDT |
2.4311 USDT |
2.1683 USDT |
| 2024-12-18 |
2.4434 USDT |
96,972,409.4756 XRP |
2.5676 USDT |
2.2338 USDT |
2.5923 USDT |
2.3578 USDT |
| 2024-12-17 |
2.5950 USDT |
74,645,665.1220 XRP |
2.4844 USDT |
2.4384 USDT |
2.7279 USDT |
2.5441 USDT |
| 2024-12-16 |
2.4355 USDT |
65,848,584.9736 XRP |
2.4469 USDT |
2.3321 USDT |
2.5857 USDT |
2.4842 USDT |