Identifier on Kucoin: XRP-TUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
1.0476 TUSD |
156,817.2239 XRP |
1.0597 TUSD |
1.0289 TUSD |
1.1000 TUSD |
1.0320 TUSD |
| 2021-11-21 |
1.0801 TUSD |
230,734.5128 XRP |
1.1014 TUSD |
1.0641 TUSD |
1.1014 TUSD |
1.0811 TUSD |
| 2021-11-20 |
1.0884 TUSD |
130,709.1413 XRP |
1.0958 TUSD |
1.0648 TUSD |
1.1030 TUSD |
1.0952 TUSD |
| 2021-11-19 |
1.0681 TUSD |
247,355.4465 XRP |
1.0290 TUSD |
1.0190 TUSD |
1.1021 TUSD |
1.0929 TUSD |
| 2021-11-18 |
1.0904 TUSD |
349,741.8967 XRP |
1.0967 TUSD |
1.0187 TUSD |
1.1868 TUSD |
1.0393 TUSD |
| 2021-11-17 |
1.0897 TUSD |
226,242.4697 XRP |
1.0906 TUSD |
1.0551 TUSD |
1.1149 TUSD |
1.0903 TUSD |
| 2021-11-16 |
1.1098 TUSD |
360,949.3371 XRP |
1.1737 TUSD |
1.0336 TUSD |
1.1737 TUSD |
1.0814 TUSD |
| 2021-11-15 |
1.2025 TUSD |
275,548.6926 XRP |
1.1900 TUSD |
1.1672 TUSD |
1.2270 TUSD |
1.1795 TUSD |
| 2021-11-14 |
1.1866 TUSD |
254,300.2140 XRP |
1.1886 TUSD |
1.1686 TUSD |
1.2025 TUSD |
1.1793 TUSD |
| 2021-11-13 |
1.1853 TUSD |
150,986.5819 XRP |
1.1971 TUSD |
1.1651 TUSD |
1.2065 TUSD |
1.1986 TUSD |
| 2021-11-12 |
1.1883 TUSD |
228,639.2521 XRP |
1.2177 TUSD |
1.1574 TUSD |
1.2340 TUSD |
1.1834 TUSD |
| 2021-11-11 |
1.2134 TUSD |
174,280.8174 XRP |
1.1910 TUSD |
1.1793 TUSD |
1.2555 TUSD |
1.2180 TUSD |
| 2021-11-10 |
1.2693 TUSD |
481,485.4961 XRP |
1.2635 TUSD |
1.2176 TUSD |
1.3529 TUSD |
1.2436 TUSD |
| 2021-11-09 |
1.2560 TUSD |
275,445.7692 XRP |
1.2812 TUSD |
1.2223 TUSD |
1.2953 TUSD |
1.2510 TUSD |
| 2021-11-08 |
1.2580 TUSD |
346,164.1271 XRP |
1.2233 TUSD |
1.2233 TUSD |
1.2980 TUSD |
1.2662 TUSD |
| 2021-11-07 |
1.1951 TUSD |
235,238.0589 XRP |
1.1526 TUSD |
1.1457 TUSD |
1.2395 TUSD |
1.2200 TUSD |
| 2021-11-06 |
1.1424 TUSD |
208,442.9521 XRP |
1.1631 TUSD |
1.1089 TUSD |
1.1781 TUSD |
1.1533 TUSD |
| 2021-11-05 |
1.1882 TUSD |
655,438.2165 XRP |
1.1993 TUSD |
1.1395 TUSD |
1.2461 TUSD |
1.1628 TUSD |
| 2021-11-04 |
1.2109 TUSD |
326,799.9432 XRP |
1.2108 TUSD |
1.1556 TUSD |
1.3400 TUSD |
1.1914 TUSD |
| 2021-11-03 |
1.1786 TUSD |
460,853.5526 XRP |
1.1373 TUSD |
1.1266 TUSD |
1.2607 TUSD |
1.1991 TUSD |
| 2021-11-02 |
1.1200 TUSD |
538,053.8862 XRP |
1.0891 TUSD |
1.0863 TUSD |
1.2126 TUSD |
1.1232 TUSD |
| 2021-11-01 |
1.0950 TUSD |
347,889.7670 XRP |
1.1136 TUSD |
1.0709 TUSD |
1.1350 TUSD |
1.0886 TUSD |
| 2021-10-31 |
1.0882 TUSD |
564,849.9058 XRP |
1.0894 TUSD |
0.9649 TUSD |
1.1570 TUSD |
1.1103 TUSD |
| 2021-10-30 |
1.0801 TUSD |
236,212.3721 XRP |
1.0845 TUSD |
1.0663 TUSD |
1.1161 TUSD |
1.0716 TUSD |
| 2021-10-29 |
1.0707 TUSD |
201,304.1763 XRP |
1.0628 TUSD |
1.0508 TUSD |
1.0975 TUSD |
1.0810 TUSD |
| 2021-10-28 |
1.0390 TUSD |
425,994.1133 XRP |
0.9948 TUSD |
0.9844 TUSD |
1.0831 TUSD |
1.0601 TUSD |
| 2021-10-27 |
1.0280 TUSD |
597,861.3267 XRP |
1.1051 TUSD |
0.9500 TUSD |
1.1329 TUSD |
1.0138 TUSD |
| 2021-10-26 |
1.1223 TUSD |
413,513.8027 XRP |
1.0931 TUSD |
1.0912 TUSD |
1.2287 TUSD |
1.0932 TUSD |
| 2021-10-25 |
1.0914 TUSD |
250,763.8514 XRP |
1.0841 TUSD |
1.0778 TUSD |
1.1058 TUSD |
1.0895 TUSD |
| 2021-10-24 |
1.0773 TUSD |
233,832.9319 XRP |
1.0927 TUSD |
1.0547 TUSD |
1.0969 TUSD |
1.0813 TUSD |
| 2021-10-23 |
1.0890 TUSD |
165,402.2363 XRP |
1.0876 TUSD |
1.0768 TUSD |
1.1025 TUSD |
1.0866 TUSD |
| 2021-10-22 |
1.0949 TUSD |
119,424.3367 XRP |
1.0900 TUSD |
1.0769 TUSD |
1.1268 TUSD |
1.0980 TUSD |
| 2021-10-21 |
1.1288 TUSD |
148,976.6614 XRP |
1.1465 TUSD |
1.0908 TUSD |
1.1652 TUSD |
1.1011 TUSD |
| 2021-10-20 |
1.1202 TUSD |
270,320.9970 XRP |
1.0936 TUSD |
1.0837 TUSD |
1.1573 TUSD |
1.1400 TUSD |
| 2021-10-19 |
1.0842 TUSD |
380,060.1324 XRP |
1.0843 TUSD |
1.0633 TUSD |
1.1024 TUSD |
1.0797 TUSD |
| 2021-10-18 |
1.0876 TUSD |
65,537.3299 XRP |
1.0971 TUSD |
1.0663 TUSD |
1.1079 TUSD |
1.0800 TUSD |
| 2021-10-17 |
1.1133 TUSD |
224,913.6169 XRP |
1.1331 TUSD |
1.0278 TUSD |
1.1478 TUSD |
1.0934 TUSD |
| 2021-10-16 |
1.1451 TUSD |
86,336.6848 XRP |
1.1481 TUSD |
1.1268 TUSD |
1.1827 TUSD |
1.1404 TUSD |
| 2021-10-15 |
1.1316 TUSD |
149,393.1295 XRP |
1.1346 TUSD |
1.0981 TUSD |
1.1640 TUSD |
1.1522 TUSD |
| 2021-10-14 |
1.1339 TUSD |
103,529.2056 XRP |
1.1354 TUSD |
1.1192 TUSD |
1.1578 TUSD |
1.1322 TUSD |
| 2021-10-13 |
1.1025 TUSD |
136,949.0138 XRP |
1.1045 TUSD |
1.0732 TUSD |
1.1293 TUSD |
1.1157 TUSD |
| 2021-10-12 |
1.0952 TUSD |
119,577.9571 XRP |
1.1347 TUSD |
1.0691 TUSD |
1.1347 TUSD |
1.1025 TUSD |
| 2021-10-11 |
1.1481 TUSD |
191,827.9955 XRP |
1.1382 TUSD |
1.1050 TUSD |
1.1821 TUSD |
1.1273 TUSD |
| 2021-10-10 |
1.1823 TUSD |
261,001.9404 XRP |
1.1575 TUSD |
1.1363 TUSD |
1.2332 TUSD |
1.1363 TUSD |
| 2021-10-09 |
1.1328 TUSD |
525,298.5560 XRP |
1.0633 TUSD |
1.0375 TUSD |
1.2100 TUSD |
1.1708 TUSD |
| 2021-10-08 |
1.0668 TUSD |
212,967.6073 XRP |
1.0696 TUSD |
1.0343 TUSD |
1.0971 TUSD |
1.0582 TUSD |
| 2021-10-07 |
1.0723 TUSD |
211,901.6374 XRP |
1.0783 TUSD |
1.0416 TUSD |
1.0970 TUSD |
1.0768 TUSD |
| 2021-10-06 |
1.0774 TUSD |
369,962.0706 XRP |
1.0806 TUSD |
1.0200 TUSD |
1.1213 TUSD |
1.0774 TUSD |
| 2021-10-05 |
1.0595 TUSD |
66,301.0054 XRP |
1.0451 TUSD |
1.0363 TUSD |
1.0820 TUSD |
1.0708 TUSD |
| 2021-10-04 |
1.0396 TUSD |
114,275.5089 XRP |
1.0552 TUSD |
1.0092 TUSD |
1.0949 TUSD |
1.0451 TUSD |