Identifier on Kucoin: XRP-TUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.7728 TUSD |
110,587.2597 XRP |
0.7843 TUSD |
0.7572 TUSD |
0.7843 TUSD |
0.7633 TUSD |
| 2022-03-01 |
0.7828 TUSD |
313,720.2251 XRP |
0.7843 TUSD |
0.7587 TUSD |
0.8035 TUSD |
0.7821 TUSD |
| 2022-02-28 |
0.7462 TUSD |
192,305.5436 XRP |
0.7206 TUSD |
0.7114 TUSD |
0.7941 TUSD |
0.7835 TUSD |
| 2022-02-27 |
0.7415 TUSD |
123,515.7212 XRP |
0.7503 TUSD |
0.7235 TUSD |
0.7671 TUSD |
0.7405 TUSD |
| 2022-02-26 |
0.7690 TUSD |
271,259.0737 XRP |
0.7695 TUSD |
0.7412 TUSD |
0.7922 TUSD |
0.7579 TUSD |
| 2022-02-25 |
0.7112 TUSD |
404,488.6966 XRP |
0.6958 TUSD |
0.6876 TUSD |
0.7396 TUSD |
0.7342 TUSD |
| 2022-02-24 |
0.6635 TUSD |
294,806.3942 XRP |
0.6962 TUSD |
0.6220 TUSD |
0.7172 TUSD |
0.6778 TUSD |
| 2022-02-23 |
0.7219 TUSD |
68,944.2901 XRP |
0.7219 TUSD |
0.6934 TUSD |
0.7433 TUSD |
0.6968 TUSD |
| 2022-02-22 |
0.6941 TUSD |
267,775.2373 XRP |
0.7025 TUSD |
0.6728 TUSD |
0.7174 TUSD |
0.7047 TUSD |
| 2022-02-21 |
0.7467 TUSD |
633,422.1784 XRP |
0.7780 TUSD |
0.7025 TUSD |
0.8011 TUSD |
0.7132 TUSD |
| 2022-02-20 |
0.7897 TUSD |
901,847.9150 XRP |
0.8207 TUSD |
0.7671 TUSD |
0.8207 TUSD |
0.7718 TUSD |
| 2022-02-19 |
0.8062 TUSD |
573,507.0250 XRP |
0.7867 TUSD |
0.7710 TUSD |
0.8530 TUSD |
0.8342 TUSD |
| 2022-02-18 |
0.7795 TUSD |
1,094,172.4769 XRP |
0.7687 TUSD |
0.7572 TUSD |
0.8058 TUSD |
0.7722 TUSD |
| 2022-02-17 |
0.8048 TUSD |
1,242,180.8123 XRP |
0.8390 TUSD |
0.7680 TUSD |
0.8450 TUSD |
0.7697 TUSD |
| 2022-02-16 |
0.8261 TUSD |
669,538.1729 XRP |
0.8501 TUSD |
0.8092 TUSD |
0.8501 TUSD |
0.8416 TUSD |
| 2022-02-15 |
0.8222 TUSD |
597,834.3347 XRP |
0.8035 TUSD |
0.7971 TUSD |
0.8390 TUSD |
0.8306 TUSD |
| 2022-02-14 |
0.7950 TUSD |
939,557.3091 XRP |
0.8077 TUSD |
0.7804 TUSD |
0.8119 TUSD |
0.8018 TUSD |
| 2022-02-13 |
0.8179 TUSD |
1,127,675.9808 XRP |
0.8208 TUSD |
0.7931 TUSD |
0.8459 TUSD |
0.8124 TUSD |
| 2022-02-12 |
0.7954 TUSD |
1,703,797.5359 XRP |
0.7609 TUSD |
0.7490 TUSD |
0.8518 TUSD |
0.8399 TUSD |
| 2022-02-11 |
0.7852 TUSD |
581,040.3786 XRP |
0.8248 TUSD |
0.7581 TUSD |
0.8340 TUSD |
0.7618 TUSD |
| 2022-02-10 |
0.8677 TUSD |
185,807.4341 XRP |
0.8719 TUSD |
0.8346 TUSD |
0.8964 TUSD |
0.8436 TUSD |
| 2022-02-09 |
0.8794 TUSD |
158,985.9370 XRP |
0.8778 TUSD |
0.8464 TUSD |
0.9144 TUSD |
0.8984 TUSD |
| 2022-02-08 |
0.8536 TUSD |
501,103.0357 XRP |
0.8353 TUSD |
0.8045 TUSD |
0.9144 TUSD |
0.8489 TUSD |
| 2022-02-07 |
0.7443 TUSD |
661,259.7208 XRP |
0.6848 TUSD |
0.6735 TUSD |
0.8000 TUSD |
0.7881 TUSD |
| 2022-02-06 |
0.6692 TUSD |
37,209.5118 XRP |
0.6679 TUSD |
0.6605 TUSD |
0.6793 TUSD |
0.6695 TUSD |
| 2022-02-05 |
0.6691 TUSD |
144,298.1215 XRP |
0.6542 TUSD |
0.6509 TUSD |
0.6867 TUSD |
0.6698 TUSD |
| 2022-02-04 |
0.6330 TUSD |
179,420.9587 XRP |
0.6067 TUSD |
0.6048 TUSD |
0.6471 TUSD |
0.6383 TUSD |
| 2022-02-03 |
0.5958 TUSD |
146,821.4722 XRP |
0.6029 TUSD |
0.5905 TUSD |
0.6068 TUSD |
0.5978 TUSD |
| 2022-02-02 |
0.6260 TUSD |
154,693.7977 XRP |
0.6282 TUSD |
0.6034 TUSD |
0.6347 TUSD |
0.6133 TUSD |
| 2022-02-01 |
0.6211 TUSD |
108,053.2401 XRP |
0.6173 TUSD |
0.6134 TUSD |
0.6295 TUSD |
0.6229 TUSD |
| 2022-01-31 |
0.5891 TUSD |
100,821.4817 XRP |
0.5989 TUSD |
0.5826 TUSD |
0.6099 TUSD |
0.6074 TUSD |
| 2022-01-30 |
0.6151 TUSD |
83,251.2737 XRP |
0.6173 TUSD |
0.5979 TUSD |
0.6240 TUSD |
0.5997 TUSD |
| 2022-01-29 |
0.6144 TUSD |
197,195.8940 XRP |
0.6114 TUSD |
0.6076 TUSD |
0.6243 TUSD |
0.6243 TUSD |
| 2022-01-28 |
0.6009 TUSD |
62,828.4830 XRP |
0.6099 TUSD |
0.5917 TUSD |
0.6116 TUSD |
0.6012 TUSD |
| 2022-01-27 |
0.6046 TUSD |
210,692.9960 XRP |
0.6221 TUSD |
0.5872 TUSD |
0.6232 TUSD |
0.6057 TUSD |
| 2022-01-26 |
0.6268 TUSD |
330,655.5415 XRP |
0.6164 TUSD |
0.6088 TUSD |
0.6560 TUSD |
0.6302 TUSD |
| 2022-01-25 |
0.6031 TUSD |
223,797.3681 XRP |
0.6049 TUSD |
0.5887 TUSD |
0.6171 TUSD |
0.6034 TUSD |
| 2022-01-24 |
0.5891 TUSD |
424,639.3578 XRP |
0.6230 TUSD |
0.5565 TUSD |
0.6230 TUSD |
0.6064 TUSD |
| 2022-01-23 |
0.6115 TUSD |
175,101.6805 XRP |
0.5990 TUSD |
0.5888 TUSD |
0.6287 TUSD |
0.5980 TUSD |
| 2022-01-22 |
0.5964 TUSD |
472,391.4666 XRP |
0.6400 TUSD |
0.5547 TUSD |
0.6520 TUSD |
0.5872 TUSD |
| 2022-01-21 |
0.6821 TUSD |
381,677.6123 XRP |
0.7201 TUSD |
0.6175 TUSD |
0.7270 TUSD |
0.6321 TUSD |
| 2022-01-20 |
0.7451 TUSD |
121,862.1563 XRP |
0.7387 TUSD |
0.7181 TUSD |
0.7619 TUSD |
0.7203 TUSD |
| 2022-01-19 |
0.7376 TUSD |
43,876.3749 XRP |
0.7493 TUSD |
0.7233 TUSD |
0.7517 TUSD |
0.7404 TUSD |
| 2022-01-18 |
0.7506 TUSD |
86,029.1876 XRP |
0.7634 TUSD |
0.7332 TUSD |
0.7683 TUSD |
0.7481 TUSD |
| 2022-01-17 |
0.7624 TUSD |
144,385.2756 XRP |
0.7752 TUSD |
0.7518 TUSD |
0.7784 TUSD |
0.7646 TUSD |
| 2022-01-16 |
0.7771 TUSD |
94,554.9800 XRP |
0.7805 TUSD |
0.7713 TUSD |
0.7846 TUSD |
0.7784 TUSD |
| 2022-01-15 |
0.7796 TUSD |
103,802.7950 XRP |
0.7770 TUSD |
0.7689 TUSD |
0.7890 TUSD |
0.7820 TUSD |
| 2022-01-14 |
0.7730 TUSD |
118,864.5330 XRP |
0.7690 TUSD |
0.7547 TUSD |
0.7900 TUSD |
0.7778 TUSD |
| 2022-01-13 |
0.7941 TUSD |
180,458.3974 XRP |
0.7991 TUSD |
0.7634 TUSD |
0.8618 TUSD |
0.7634 TUSD |
| 2022-01-12 |
0.7922 TUSD |
327,568.1820 XRP |
0.7750 TUSD |
0.7571 TUSD |
0.8590 TUSD |
0.7971 TUSD |