Identifier on Kucoin: XRP-TUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
1.6508 TUSD |
574,982.8547 XRP |
1.6153 TUSD |
1.5156 TUSD |
1.8117 TUSD |
1.6028 TUSD |
| 2021-05-05 |
1.5388 TUSD |
415,299.8545 XRP |
1.3850 TUSD |
1.3651 TUSD |
1.6192 TUSD |
1.6029 TUSD |
| 2021-05-04 |
1.4255 TUSD |
545,158.1739 XRP |
1.5474 TUSD |
1.3101 TUSD |
1.5474 TUSD |
1.3888 TUSD |
| 2021-05-03 |
1.5690 TUSD |
194,416.2676 XRP |
1.5553 TUSD |
1.5077 TUSD |
1.6360 TUSD |
1.5553 TUSD |
| 2021-05-02 |
1.5705 TUSD |
180,029.8871 XRP |
1.6504 TUSD |
1.5068 TUSD |
1.6553 TUSD |
1.5664 TUSD |
| 2021-05-01 |
1.5810 TUSD |
147,878.9972 XRP |
1.6028 TUSD |
1.5014 TUSD |
1.6807 TUSD |
1.6531 TUSD |
| 2021-04-30 |
1.5485 TUSD |
321,424.1592 XRP |
1.3927 TUSD |
1.3751 TUSD |
1.6490 TUSD |
1.5996 TUSD |
| 2021-04-29 |
1.3721 TUSD |
193,795.7240 XRP |
1.3582 TUSD |
1.3119 TUSD |
1.4200 TUSD |
1.4023 TUSD |
| 2021-04-28 |
1.3604 TUSD |
258,524.0999 XRP |
1.4026 TUSD |
1.2844 TUSD |
1.4599 TUSD |
1.3599 TUSD |
| 2021-04-27 |
1.3802 TUSD |
508,063.1788 XRP |
1.3599 TUSD |
1.3319 TUSD |
1.4818 TUSD |
1.4052 TUSD |
| 2021-04-26 |
1.2323 TUSD |
897,962.2394 XRP |
1.0391 TUSD |
1.0189 TUSD |
1.3728 TUSD |
1.3663 TUSD |
| 2021-04-25 |
1.0440 TUSD |
309,357.9670 XRP |
1.0443 TUSD |
0.9200 TUSD |
1.1512 TUSD |
1.0341 TUSD |
| 2021-04-24 |
1.0911 TUSD |
184,224.9045 XRP |
1.1630 TUSD |
1.0227 TUSD |
1.1700 TUSD |
1.0443 TUSD |
| 2021-04-23 |
1.0566 TUSD |
855,410.3489 XRP |
1.1489 TUSD |
0.8800 TUSD |
1.2189 TUSD |
1.1635 TUSD |
| 2021-04-22 |
1.3020 TUSD |
51,689.9952 XRP |
1.2780 TUSD |
1.2620 TUSD |
1.3656 TUSD |
1.3198 TUSD |
| 2021-04-21 |
1.3621 TUSD |
293,879.7059 XRP |
1.3909 TUSD |
1.2338 TUSD |
1.4956 TUSD |
1.2857 TUSD |
| 2021-04-20 |
1.2790 TUSD |
410,825.4127 XRP |
1.3229 TUSD |
0.9833 TUSD |
1.4476 TUSD |
1.3456 TUSD |
| 2021-04-19 |
1.3628 TUSD |
578,818.2144 XRP |
1.4136 TUSD |
1.2470 TUSD |
1.5270 TUSD |
1.3116 TUSD |
| 2021-04-18 |
1.2973 TUSD |
706,620.9446 XRP |
1.5417 TUSD |
0.8600 TUSD |
1.5638 TUSD |
1.4020 TUSD |
| 2021-04-17 |
1.6028 TUSD |
468,296.9393 XRP |
1.5464 TUSD |
1.4804 TUSD |
1.7900 TUSD |
1.5696 TUSD |
| 2021-04-16 |
1.6171 TUSD |
1,037,130.4615 XRP |
1.7618 TUSD |
1.4100 TUSD |
1.9327 TUSD |
1.5987 TUSD |
| 2021-04-15 |
1.7528 TUSD |
282,924.5054 XRP |
1.8430 TUSD |
1.6456 TUSD |
1.8838 TUSD |
1.7531 TUSD |
| 2021-04-14 |
1.7331 TUSD |
754,445.9345 XRP |
1.7964 TUSD |
1.5292 TUSD |
1.9651 TUSD |
1.8313 TUSD |
| 2021-04-13 |
1.6965 TUSD |
490,557.7986 XRP |
1.4700 TUSD |
1.3787 TUSD |
1.9400 TUSD |
1.7499 TUSD |
| 2021-04-12 |
1.3644 TUSD |
107,556.7061 XRP |
1.3588 TUSD |
1.3165 TUSD |
1.4513 TUSD |
1.3918 TUSD |
| 2021-04-11 |
1.3984 TUSD |
464,081.8345 XRP |
1.3765 TUSD |
1.2720 TUSD |
1.5104 TUSD |
1.4000 TUSD |
| 2021-04-10 |
1.2167 TUSD |
446,516.1160 XRP |
1.0090 TUSD |
1.0076 TUSD |
1.4005 TUSD |
1.3503 TUSD |
| 2021-04-09 |
1.0137 TUSD |
357,651.5678 XRP |
1.0505 TUSD |
0.9354 TUSD |
1.1000 TUSD |
1.0177 TUSD |
| 2021-04-08 |
0.9629 TUSD |
134,895.5694 XRP |
0.9135 TUSD |
0.8986 TUSD |
1.0713 TUSD |
1.0491 TUSD |
| 2021-04-07 |
0.9609 TUSD |
390,564.7938 XRP |
1.0440 TUSD |
0.8533 TUSD |
1.0998 TUSD |
0.9412 TUSD |
| 2021-04-06 |
0.9579 TUSD |
820,844.6503 XRP |
0.9278 TUSD |
0.8028 TUSD |
1.1340 TUSD |
1.0051 TUSD |
| 2021-04-05 |
0.7927 TUSD |
610,029.3081 XRP |
0.6330 TUSD |
0.6004 TUSD |
0.9327 TUSD |
0.8620 TUSD |
| 2021-04-04 |
0.5885 TUSD |
232,380.9434 XRP |
0.5692 TUSD |
0.5250 TUSD |
0.7000 TUSD |
0.6168 TUSD |
| 2021-04-03 |
0.5913 TUSD |
166,047.1161 XRP |
0.6090 TUSD |
0.5450 TUSD |
0.6452 TUSD |
0.5854 TUSD |
| 2021-04-02 |
0.5768 TUSD |
107,742.7334 XRP |
0.5680 TUSD |
0.5430 TUSD |
0.6075 TUSD |
0.5925 TUSD |
| 2021-04-01 |
0.5638 TUSD |
136,503.7802 XRP |
0.5741 TUSD |
0.5431 TUSD |
0.5980 TUSD |
0.5712 TUSD |
| 2021-03-31 |
0.5499 TUSD |
96,529.2880 XRP |
0.5655 TUSD |
0.5149 TUSD |
0.5739 TUSD |
0.5610 TUSD |
| 2021-03-30 |
0.5672 TUSD |
82,379.9648 XRP |
0.5655 TUSD |
0.5580 TUSD |
0.6000 TUSD |
0.5630 TUSD |
| 2021-03-29 |
0.5603 TUSD |
78,853.5876 XRP |
0.5456 TUSD |
0.5432 TUSD |
0.5800 TUSD |
0.5605 TUSD |
| 2021-03-28 |
0.5436 TUSD |
47,382.7455 XRP |
0.5505 TUSD |
0.5301 TUSD |
0.5605 TUSD |
0.5408 TUSD |
| 2021-03-27 |
0.5549 TUSD |
63,800.0852 XRP |
0.5655 TUSD |
0.5324 TUSD |
0.5807 TUSD |
0.5580 TUSD |
| 2021-03-26 |
0.5413 TUSD |
85,776.3514 XRP |
0.5157 TUSD |
0.5113 TUSD |
0.5837 TUSD |
0.5555 TUSD |
| 2021-03-25 |
0.4826 TUSD |
141,909.0427 XRP |
0.4783 TUSD |
0.4584 TUSD |
0.5239 TUSD |
0.5206 TUSD |
| 2021-03-24 |
0.5512 TUSD |
237,419.0356 XRP |
0.5480 TUSD |
0.5199 TUSD |
0.5619 TUSD |
0.5456 TUSD |
| 2021-03-23 |
0.5599 TUSD |
148,877.0616 XRP |
0.5431 TUSD |
0.5260 TUSD |
0.5966 TUSD |
0.5480 TUSD |
| 2021-03-22 |
0.5602 TUSD |
263,841.3515 XRP |
0.5170 TUSD |
0.4900 TUSD |
0.6439 TUSD |
0.5530 TUSD |
| 2021-03-21 |
0.5152 TUSD |
68,292.0711 XRP |
0.5281 TUSD |
0.4788 TUSD |
0.5520 TUSD |
0.5128 TUSD |
| 2021-03-20 |
0.5013 TUSD |
156,355.4763 XRP |
0.4658 TUSD |
0.4569 TUSD |
0.5499 TUSD |
0.5431 TUSD |
| 2021-03-19 |
0.4706 TUSD |
108,893.9297 XRP |
0.4683 TUSD |
0.4562 TUSD |
0.4923 TUSD |
0.4684 TUSD |
| 2021-03-18 |
0.4760 TUSD |
66,736.0016 XRP |
0.4701 TUSD |
0.4663 TUSD |
0.4907 TUSD |
0.4708 TUSD |