Identifier on Kucoin: XRP-TUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
1.0527 TUSD |
187,798.8351 XRP |
1.0441 TUSD |
1.0216 TUSD |
1.0963 TUSD |
1.0452 TUSD |
| 2021-10-02 |
1.0459 TUSD |
227,439.3344 XRP |
1.0468 TUSD |
1.0055 TUSD |
1.0754 TUSD |
1.0518 TUSD |
| 2021-10-01 |
1.0147 TUSD |
198,975.4196 XRP |
0.9566 TUSD |
0.9409 TUSD |
1.0654 TUSD |
1.0469 TUSD |
| 2021-09-30 |
0.9479 TUSD |
154,335.9740 XRP |
0.9230 TUSD |
0.9199 TUSD |
0.9643 TUSD |
0.9527 TUSD |
| 2021-09-29 |
0.9237 TUSD |
95,871.5032 XRP |
0.8910 TUSD |
0.8853 TUSD |
0.9852 TUSD |
0.9154 TUSD |
| 2021-09-28 |
0.9150 TUSD |
126,554.6620 XRP |
0.9185 TUSD |
0.9000 TUSD |
0.9420 TUSD |
0.9117 TUSD |
| 2021-09-27 |
0.9525 TUSD |
78,813.2756 XRP |
0.9427 TUSD |
0.9187 TUSD |
0.9785 TUSD |
0.9381 TUSD |
| 2021-09-26 |
0.9286 TUSD |
119,784.4316 XRP |
0.9343 TUSD |
0.8899 TUSD |
0.9500 TUSD |
0.9473 TUSD |
| 2021-09-25 |
0.9359 TUSD |
165,681.0192 XRP |
0.9445 TUSD |
0.9207 TUSD |
0.9522 TUSD |
0.9381 TUSD |
| 2021-09-24 |
0.9464 TUSD |
135,687.1933 XRP |
0.9944 TUSD |
0.8897 TUSD |
1.0000 TUSD |
0.9458 TUSD |
| 2021-09-23 |
0.9881 TUSD |
203,786.4681 XRP |
1.0085 TUSD |
0.9692 TUSD |
1.0145 TUSD |
0.9991 TUSD |
| 2021-09-22 |
0.9481 TUSD |
171,885.8627 XRP |
0.8925 TUSD |
0.8710 TUSD |
1.0136 TUSD |
1.0046 TUSD |
| 2021-09-21 |
0.8981 TUSD |
210,992.6701 XRP |
0.9073 TUSD |
0.8600 TUSD |
0.9695 TUSD |
0.8989 TUSD |
| 2021-09-20 |
0.9458 TUSD |
342,990.1742 XRP |
1.0419 TUSD |
0.8853 TUSD |
1.0419 TUSD |
0.9302 TUSD |
| 2021-09-19 |
1.0572 TUSD |
107,959.2832 XRP |
1.0697 TUSD |
1.0361 TUSD |
1.0835 TUSD |
1.0447 TUSD |
| 2021-09-18 |
1.0811 TUSD |
67,988.5001 XRP |
1.0585 TUSD |
1.0585 TUSD |
1.0923 TUSD |
1.0709 TUSD |
| 2021-09-17 |
1.0610 TUSD |
250,039.4422 XRP |
1.0816 TUSD |
1.0237 TUSD |
1.1069 TUSD |
1.0600 TUSD |
| 2021-09-16 |
1.0994 TUSD |
181,328.4749 XRP |
1.1227 TUSD |
1.0605 TUSD |
1.1290 TUSD |
1.0791 TUSD |
| 2021-09-15 |
1.0986 TUSD |
130,309.5980 XRP |
1.1000 TUSD |
1.0767 TUSD |
1.1348 TUSD |
1.1243 TUSD |
| 2021-09-14 |
1.0747 TUSD |
251,395.4088 XRP |
1.0705 TUSD |
1.0553 TUSD |
1.0963 TUSD |
1.0958 TUSD |
| 2021-09-13 |
1.0646 TUSD |
232,847.4374 XRP |
1.1218 TUSD |
1.0230 TUSD |
1.1282 TUSD |
1.0738 TUSD |
| 2021-09-12 |
1.0900 TUSD |
252,677.3586 XRP |
1.0726 TUSD |
1.0500 TUSD |
1.1177 TUSD |
1.1133 TUSD |
| 2021-09-11 |
1.0864 TUSD |
239,759.5457 XRP |
1.0532 TUSD |
1.0468 TUSD |
1.1222 TUSD |
1.0919 TUSD |
| 2021-09-10 |
1.1337 TUSD |
330,615.1458 XRP |
1.0877 TUSD |
1.0330 TUSD |
1.2400 TUSD |
1.0360 TUSD |
| 2021-09-09 |
1.0990 TUSD |
247,532.1697 XRP |
1.1065 TUSD |
1.0756 TUSD |
1.1347 TUSD |
1.0911 TUSD |
| 2021-09-08 |
1.0951 TUSD |
323,362.8923 XRP |
1.1189 TUSD |
1.0150 TUSD |
1.1952 TUSD |
1.1188 TUSD |
| 2021-09-07 |
1.1719 TUSD |
753,938.9456 XRP |
1.3755 TUSD |
0.9877 TUSD |
1.3932 TUSD |
1.1093 TUSD |
| 2021-09-06 |
1.3759 TUSD |
361,858.3103 XRP |
1.3068 TUSD |
1.3043 TUSD |
1.4294 TUSD |
1.3964 TUSD |
| 2021-09-05 |
1.2771 TUSD |
300,656.0430 XRP |
1.2522 TUSD |
1.2000 TUSD |
1.3366 TUSD |
1.2896 TUSD |
| 2021-09-04 |
1.2636 TUSD |
275,833.0148 XRP |
1.2900 TUSD |
1.2007 TUSD |
1.3017 TUSD |
1.2563 TUSD |
| 2021-09-03 |
1.2768 TUSD |
548,280.7703 XRP |
1.2500 TUSD |
1.2206 TUSD |
1.3300 TUSD |
1.2890 TUSD |
| 2021-09-02 |
1.2617 TUSD |
668,840.8919 XRP |
1.2400 TUSD |
1.2194 TUSD |
1.3000 TUSD |
1.2798 TUSD |
| 2021-09-01 |
1.2084 TUSD |
302,039.4128 XRP |
1.1805 TUSD |
1.1599 TUSD |
1.2324 TUSD |
1.2201 TUSD |
| 2021-08-31 |
1.1720 TUSD |
464,426.8779 XRP |
1.1065 TUSD |
1.0922 TUSD |
1.3131 TUSD |
1.1681 TUSD |
| 2021-08-30 |
1.1199 TUSD |
153,192.8898 XRP |
1.1375 TUSD |
1.1022 TUSD |
1.1520 TUSD |
1.1180 TUSD |
| 2021-08-29 |
1.1503 TUSD |
181,144.5528 XRP |
1.1411 TUSD |
1.1084 TUSD |
1.1915 TUSD |
1.1637 TUSD |
| 2021-08-28 |
1.1574 TUSD |
260,096.4328 XRP |
1.1913 TUSD |
1.1313 TUSD |
1.2065 TUSD |
1.1450 TUSD |
| 2021-08-27 |
1.1138 TUSD |
193,695.8813 XRP |
1.0600 TUSD |
1.0501 TUSD |
1.1700 TUSD |
1.1601 TUSD |
| 2021-08-26 |
1.1047 TUSD |
172,168.4825 XRP |
1.1800 TUSD |
1.0620 TUSD |
1.1887 TUSD |
1.1026 TUSD |
| 2021-08-25 |
1.1599 TUSD |
191,407.3142 XRP |
1.1462 TUSD |
1.1081 TUSD |
1.1902 TUSD |
1.1654 TUSD |
| 2021-08-24 |
1.1894 TUSD |
200,961.6927 XRP |
1.2437 TUSD |
1.1138 TUSD |
1.2676 TUSD |
1.1698 TUSD |
| 2021-08-23 |
1.2533 TUSD |
389,505.9322 XRP |
1.2240 TUSD |
1.2130 TUSD |
1.3110 TUSD |
1.2495 TUSD |
| 2021-08-22 |
1.2220 TUSD |
306,743.2330 XRP |
1.2128 TUSD |
1.1785 TUSD |
1.2676 TUSD |
1.2300 TUSD |
| 2021-08-21 |
1.2307 TUSD |
346,049.5440 XRP |
1.2527 TUSD |
1.1200 TUSD |
1.2825 TUSD |
1.2191 TUSD |
| 2021-08-20 |
1.2448 TUSD |
149,361.7441 XRP |
1.2361 TUSD |
1.1979 TUSD |
1.3090 TUSD |
1.2564 TUSD |
| 2021-08-19 |
1.1807 TUSD |
200,967.1155 XRP |
1.1496 TUSD |
1.0810 TUSD |
1.2934 TUSD |
1.2008 TUSD |
| 2021-08-18 |
1.1067 TUSD |
323,860.1121 XRP |
1.1152 TUSD |
1.0500 TUSD |
1.2205 TUSD |
1.1510 TUSD |
| 2021-08-17 |
1.1669 TUSD |
260,365.9070 XRP |
1.1860 TUSD |
1.0951 TUSD |
1.2265 TUSD |
1.1087 TUSD |
| 2021-08-16 |
1.2109 TUSD |
327,884.7742 XRP |
1.2847 TUSD |
1.1300 TUSD |
1.3422 TUSD |
1.1900 TUSD |
| 2021-08-15 |
1.2656 TUSD |
446,061.0555 XRP |
1.2771 TUSD |
1.2192 TUSD |
1.3503 TUSD |
1.2900 TUSD |