Identifier on Kucoin: XRP-TUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
0.7427 TUSD |
117,579.5456 XRP |
0.7378 TUSD |
0.7290 TUSD |
0.7679 TUSD |
0.7640 TUSD |
| 2022-01-10 |
0.7392 TUSD |
129,290.7134 XRP |
0.7569 TUSD |
0.7000 TUSD |
0.7642 TUSD |
0.7340 TUSD |
| 2022-01-09 |
0.7527 TUSD |
81,330.7966 XRP |
0.7417 TUSD |
0.7387 TUSD |
0.7672 TUSD |
0.7612 TUSD |
| 2022-01-08 |
0.7614 TUSD |
176,486.7822 XRP |
0.7665 TUSD |
0.7209 TUSD |
0.7779 TUSD |
0.7291 TUSD |
| 2022-01-07 |
0.7506 TUSD |
227,445.7913 XRP |
0.7737 TUSD |
0.7290 TUSD |
0.7756 TUSD |
0.7582 TUSD |
| 2022-01-06 |
0.7632 TUSD |
419,846.2324 XRP |
0.7667 TUSD |
0.7400 TUSD |
0.7921 TUSD |
0.7842 TUSD |
| 2022-01-05 |
0.8147 TUSD |
342,579.9596 XRP |
0.8221 TUSD |
0.7829 TUSD |
0.8356 TUSD |
0.7945 TUSD |
| 2022-01-04 |
0.8275 TUSD |
116,505.9917 XRP |
0.8327 TUSD |
0.8128 TUSD |
0.8450 TUSD |
0.8298 TUSD |
| 2022-01-03 |
0.8383 TUSD |
133,756.4386 XRP |
0.8544 TUSD |
0.8204 TUSD |
0.8595 TUSD |
0.8288 TUSD |
| 2022-01-02 |
0.8460 TUSD |
68,269.8796 XRP |
0.8467 TUSD |
0.8357 TUSD |
0.8636 TUSD |
0.8533 TUSD |
| 2022-01-01 |
0.8399 TUSD |
160,351.0985 XRP |
0.8311 TUSD |
0.8311 TUSD |
0.8557 TUSD |
0.8525 TUSD |
| 2021-12-31 |
0.8341 TUSD |
125,017.4701 XRP |
0.8422 TUSD |
0.8030 TUSD |
0.8530 TUSD |
0.8259 TUSD |
| 2021-12-30 |
0.8309 TUSD |
167,341.6197 XRP |
0.8190 TUSD |
0.8052 TUSD |
0.8585 TUSD |
0.8346 TUSD |
| 2021-12-29 |
0.8383 TUSD |
113,341.1039 XRP |
0.8538 TUSD |
0.8153 TUSD |
0.8625 TUSD |
0.8212 TUSD |
| 2021-12-28 |
0.8873 TUSD |
387,766.8839 XRP |
0.9252 TUSD |
0.8460 TUSD |
0.9257 TUSD |
0.8549 TUSD |
| 2021-12-27 |
0.9248 TUSD |
179,084.4682 XRP |
0.9202 TUSD |
0.9114 TUSD |
0.9548 TUSD |
0.9401 TUSD |
| 2021-12-26 |
0.9144 TUSD |
195,074.3462 XRP |
0.9252 TUSD |
0.9047 TUSD |
0.9336 TUSD |
0.9240 TUSD |
| 2021-12-25 |
0.9233 TUSD |
85,986.0297 XRP |
0.9085 TUSD |
0.9009 TUSD |
0.9388 TUSD |
0.9227 TUSD |
| 2021-12-24 |
0.9499 TUSD |
415,338.3167 XRP |
0.9972 TUSD |
0.9009 TUSD |
0.9972 TUSD |
0.9231 TUSD |
| 2021-12-23 |
0.9890 TUSD |
288,749.2325 XRP |
0.9588 TUSD |
0.9349 TUSD |
1.0482 TUSD |
1.0028 TUSD |
| 2021-12-22 |
0.9496 TUSD |
260,255.6297 XRP |
0.9462 TUSD |
0.9250 TUSD |
0.9731 TUSD |
0.9582 TUSD |
| 2021-12-21 |
0.8897 TUSD |
166,328.8755 XRP |
0.8815 TUSD |
0.8542 TUSD |
0.9322 TUSD |
0.9270 TUSD |
| 2021-12-20 |
0.8803 TUSD |
292,885.3932 XRP |
0.8326 TUSD |
0.8261 TUSD |
0.9864 TUSD |
0.8803 TUSD |
| 2021-12-19 |
0.8295 TUSD |
203,363.6416 XRP |
0.8262 TUSD |
0.8168 TUSD |
0.8429 TUSD |
0.8331 TUSD |
| 2021-12-18 |
0.8178 TUSD |
121,062.1772 XRP |
0.7966 TUSD |
0.7914 TUSD |
0.8336 TUSD |
0.8273 TUSD |
| 2021-12-17 |
0.8050 TUSD |
170,777.4276 XRP |
0.8071 TUSD |
0.7773 TUSD |
0.8312 TUSD |
0.8046 TUSD |
| 2021-12-16 |
0.8237 TUSD |
146,899.2834 XRP |
0.8252 TUSD |
0.8124 TUSD |
0.8357 TUSD |
0.8135 TUSD |
| 2021-12-15 |
0.8052 TUSD |
286,830.0568 XRP |
0.8114 TUSD |
0.7773 TUSD |
0.8500 TUSD |
0.8347 TUSD |
| 2021-12-14 |
0.7984 TUSD |
173,801.9099 XRP |
0.7729 TUSD |
0.7705 TUSD |
0.8255 TUSD |
0.8107 TUSD |
| 2021-12-13 |
0.8031 TUSD |
493,665.9592 XRP |
0.8438 TUSD |
0.7529 TUSD |
0.8700 TUSD |
0.7706 TUSD |
| 2021-12-12 |
0.8270 TUSD |
283,206.7316 XRP |
0.8400 TUSD |
0.8100 TUSD |
0.8589 TUSD |
0.8402 TUSD |
| 2021-12-11 |
0.8235 TUSD |
266,796.6936 XRP |
0.8020 TUSD |
0.7817 TUSD |
0.8453 TUSD |
0.8326 TUSD |
| 2021-12-10 |
0.8308 TUSD |
456,716.4504 XRP |
0.8655 TUSD |
0.8100 TUSD |
0.8769 TUSD |
0.8246 TUSD |
| 2021-12-09 |
0.8784 TUSD |
312,347.9261 XRP |
0.8640 TUSD |
0.8321 TUSD |
0.9265 TUSD |
0.8660 TUSD |
| 2021-12-08 |
0.8499 TUSD |
338,047.4801 XRP |
0.8154 TUSD |
0.8014 TUSD |
0.8876 TUSD |
0.8643 TUSD |
| 2021-12-07 |
0.8235 TUSD |
356,705.5194 XRP |
0.8287 TUSD |
0.8036 TUSD |
0.8459 TUSD |
0.8160 TUSD |
| 2021-12-06 |
0.7859 TUSD |
377,555.4800 XRP |
0.8042 TUSD |
0.7479 TUSD |
0.8337 TUSD |
0.8323 TUSD |
| 2021-12-05 |
0.8160 TUSD |
189,184.8813 XRP |
0.8459 TUSD |
0.7811 TUSD |
0.8590 TUSD |
0.7837 TUSD |
| 2021-12-04 |
0.7933 TUSD |
1,074,355.7797 XRP |
0.9241 TUSD |
0.5748 TUSD |
0.9241 TUSD |
0.8480 TUSD |
| 2021-12-03 |
0.9496 TUSD |
273,577.2634 XRP |
0.9686 TUSD |
0.8994 TUSD |
0.9882 TUSD |
0.9240 TUSD |
| 2021-12-02 |
0.9756 TUSD |
246,843.8142 XRP |
0.9838 TUSD |
0.9544 TUSD |
0.9895 TUSD |
0.9731 TUSD |
| 2021-12-01 |
1.0037 TUSD |
328,481.0520 XRP |
1.0000 TUSD |
0.9850 TUSD |
1.0203 TUSD |
0.9850 TUSD |
| 2021-11-30 |
0.9988 TUSD |
330,076.3956 XRP |
0.9944 TUSD |
0.9680 TUSD |
1.0302 TUSD |
1.0030 TUSD |
| 2021-11-29 |
0.9744 TUSD |
365,767.0341 XRP |
0.9676 TUSD |
0.9592 TUSD |
1.0000 TUSD |
1.0000 TUSD |
| 2021-11-28 |
0.9261 TUSD |
169,403.0802 XRP |
0.9450 TUSD |
0.8879 TUSD |
0.9531 TUSD |
0.9509 TUSD |
| 2021-11-27 |
0.9538 TUSD |
311,297.9076 XRP |
0.9428 TUSD |
0.9311 TUSD |
0.9867 TUSD |
0.9411 TUSD |
| 2021-11-26 |
0.9795 TUSD |
340,198.9023 XRP |
1.0464 TUSD |
0.8608 TUSD |
1.0471 TUSD |
0.9565 TUSD |
| 2021-11-25 |
1.0430 TUSD |
379,267.5877 XRP |
1.0333 TUSD |
1.0143 TUSD |
1.0653 TUSD |
1.0566 TUSD |
| 2021-11-24 |
1.0303 TUSD |
448,025.6936 XRP |
1.0657 TUSD |
1.0067 TUSD |
1.0773 TUSD |
1.0294 TUSD |
| 2021-11-23 |
1.0485 TUSD |
202,431.4354 XRP |
1.0348 TUSD |
1.0217 TUSD |
1.1100 TUSD |
1.0479 TUSD |