Identifier on Kucoin: XRP-TUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
0.1716 TUSD |
5,956.1747 XRP |
0.1736 TUSD |
0.1686 TUSD |
0.1764 TUSD |
0.1760 TUSD |
| 2020-03-31 |
0.1737 TUSD |
977.2204 XRP |
0.1736 TUSD |
0.1713 TUSD |
0.1783 TUSD |
0.1748 TUSD |
| 2020-03-30 |
0.1705 TUSD |
13,510.7301 XRP |
0.1643 TUSD |
0.1643 TUSD |
0.1756 TUSD |
0.1721 TUSD |
| 2020-03-29 |
0.1654 TUSD |
22,378.5034 XRP |
0.1768 TUSD |
0.1621 TUSD |
0.1768 TUSD |
0.1630 TUSD |
| 2020-03-28 |
0.1732 TUSD |
10,150.2375 XRP |
0.1713 TUSD |
0.1667 TUSD |
0.1795 TUSD |
0.1756 TUSD |
| 2020-03-27 |
0.1758 TUSD |
8,353.1380 XRP |
0.1780 TUSD |
0.1664 TUSD |
0.1865 TUSD |
0.1713 TUSD |
| 2020-03-26 |
0.1679 TUSD |
5,835.3539 XRP |
0.1621 TUSD |
0.1598 TUSD |
0.1888 TUSD |
0.1771 TUSD |
| 2020-03-25 |
0.1614 TUSD |
3,647.3263 XRP |
0.1620 TUSD |
0.1576 TUSD |
0.1653 TUSD |
0.1620 TUSD |
| 2020-03-24 |
0.1565 TUSD |
17,997.9534 XRP |
0.1596 TUSD |
0.1465 TUSD |
0.1643 TUSD |
0.1631 TUSD |
| 2020-03-23 |
0.1539 TUSD |
53,542.5645 XRP |
0.1468 TUSD |
0.1453 TUSD |
0.1643 TUSD |
0.1587 TUSD |
| 2020-03-22 |
0.1519 TUSD |
17,342.8714 XRP |
0.1576 TUSD |
0.1463 TUSD |
0.1608 TUSD |
0.1479 TUSD |
| 2020-03-21 |
0.1545 TUSD |
7,588.5926 XRP |
0.1555 TUSD |
0.1433 TUSD |
0.1619 TUSD |
0.1587 TUSD |
| 2020-03-20 |
0.1565 TUSD |
21,825.5028 XRP |
0.1664 TUSD |
0.1463 TUSD |
0.1748 TUSD |
0.1565 TUSD |
| 2020-03-19 |
0.1516 TUSD |
56,377.6969 XRP |
0.1480 TUSD |
0.1450 TUSD |
0.1724 TUSD |
0.1653 TUSD |
| 2020-03-18 |
0.1464 TUSD |
5,712.3866 XRP |
0.1468 TUSD |
0.1409 TUSD |
0.1491 TUSD |
0.1479 TUSD |
| 2020-03-17 |
0.1504 TUSD |
9,366.3614 XRP |
0.1409 TUSD |
0.1409 TUSD |
0.1514 TUSD |
0.1479 TUSD |
| 2020-03-16 |
0.1380 TUSD |
49,343.1565 XRP |
0.1250 TUSD |
0.1250 TUSD |
0.1598 TUSD |
0.1397 TUSD |
| 2020-03-15 |
0.1412 TUSD |
57.0000 XRP |
0.1412 TUSD |
0.1412 TUSD |
0.1412 TUSD |
0.1412 TUSD |
| 2020-03-14 |
0.1578 TUSD |
692.3645 XRP |
0.1500 TUSD |
0.1500 TUSD |
0.1580 TUSD |
0.1580 TUSD |
| 2020-03-13 |
0.1287 TUSD |
58,261.2626 XRP |
0.1201 TUSD |
0.1000 TUSD |
0.1673 TUSD |
0.1302 TUSD |
| 2020-03-12 |
0.1583 TUSD |
75,580.1140 XRP |
0.2095 TUSD |
0.1201 TUSD |
0.2100 TUSD |
0.1698 TUSD |
| 2020-03-11 |
0.2043 TUSD |
4,828.4592 XRP |
0.2130 TUSD |
0.2009 TUSD |
0.2130 TUSD |
0.2085 TUSD |
| 2020-03-10 |
0.2104 TUSD |
3,972.9033 XRP |
0.2085 TUSD |
0.2065 TUSD |
0.2146 TUSD |
0.2115 TUSD |
| 2020-03-09 |
0.2073 TUSD |
32,082.2120 XRP |
0.2054 TUSD |
0.1994 TUSD |
0.2144 TUSD |
0.2100 TUSD |
| 2020-03-08 |
0.2075 TUSD |
15,101.7744 XRP |
0.2358 TUSD |
0.2000 TUSD |
0.2358 TUSD |
0.2047 TUSD |
| 2020-03-07 |
0.2355 TUSD |
11,087.0341 XRP |
0.2443 TUSD |
0.2349 TUSD |
0.2443 TUSD |
0.2388 TUSD |
| 2020-03-06 |
0.2390 TUSD |
471.8179 XRP |
0.2403 TUSD |
0.2388 TUSD |
0.2448 TUSD |
0.2448 TUSD |
| 2020-03-05 |
0.2417 TUSD |
51.1722 XRP |
0.2358 TUSD |
0.2358 TUSD |
0.2429 TUSD |
0.2388 TUSD |
| 2020-03-04 |
0.2316 TUSD |
1,237.1984 XRP |
0.2358 TUSD |
0.2312 TUSD |
0.2373 TUSD |
0.2342 TUSD |
| 2020-03-03 |
0.2374 TUSD |
3,680.3491 XRP |
0.2373 TUSD |
0.2312 TUSD |
0.2387 TUSD |
0.2342 TUSD |
| 2020-03-02 |
0.2377 TUSD |
2,362.6258 XRP |
0.2267 TUSD |
0.2267 TUSD |
0.2403 TUSD |
0.2388 TUSD |
| 2020-03-01 |
0.2281 TUSD |
824.0073 XRP |
0.2312 TUSD |
0.2252 TUSD |
0.2358 TUSD |
0.2282 TUSD |
| 2020-02-29 |
0.2358 TUSD |
1,070.5351 XRP |
0.2388 TUSD |
0.2292 TUSD |
0.2415 TUSD |
0.2292 TUSD |
| 2020-02-28 |
0.2356 TUSD |
23,318.8054 XRP |
0.2388 TUSD |
0.2292 TUSD |
0.2433 TUSD |
0.2373 TUSD |
| 2020-02-27 |
0.2401 TUSD |
4,814.1680 XRP |
0.2282 TUSD |
0.2243 TUSD |
0.2465 TUSD |
0.2366 TUSD |
| 2020-02-26 |
0.2343 TUSD |
22,783.1141 XRP |
0.2520 TUSD |
0.2232 TUSD |
0.2520 TUSD |
0.2292 TUSD |
| 2020-02-25 |
0.2562 TUSD |
8,893.4874 XRP |
0.2662 TUSD |
0.2534 TUSD |
0.2662 TUSD |
0.2539 TUSD |
| 2020-02-24 |
0.2709 TUSD |
1,694.4702 XRP |
0.2810 TUSD |
0.2662 TUSD |
0.2810 TUSD |
0.2687 TUSD |
| 2020-02-23 |
0.2814 TUSD |
1,474.4476 XRP |
0.2765 TUSD |
0.2762 TUSD |
0.2842 TUSD |
0.2835 TUSD |
| 2020-02-22 |
0.2748 TUSD |
1,366.0228 XRP |
0.2736 TUSD |
0.2711 TUSD |
0.2780 TUSD |
0.2748 TUSD |
| 2020-02-21 |
0.2748 TUSD |
18,927.5167 XRP |
0.2708 TUSD |
0.2690 TUSD |
0.2785 TUSD |
0.2752 TUSD |
| 2020-02-20 |
0.2683 TUSD |
6,976.3567 XRP |
0.2735 TUSD |
0.2626 TUSD |
0.2804 TUSD |
0.2714 TUSD |
| 2020-02-19 |
0.2887 TUSD |
6,357.6587 XRP |
0.2978 TUSD |
0.2733 TUSD |
0.3066 TUSD |
0.2761 TUSD |
| 2020-02-18 |
0.3089 TUSD |
50,948.9979 XRP |
0.2860 TUSD |
0.2763 TUSD |
0.5500 TUSD |
0.2989 TUSD |
| 2020-02-17 |
0.2816 TUSD |
4,966.8568 XRP |
0.2927 TUSD |
0.2700 TUSD |
0.2947 TUSD |
0.2855 TUSD |
| 2020-02-16 |
0.2899 TUSD |
29,075.3575 XRP |
0.3040 TUSD |
0.2710 TUSD |
0.3179 TUSD |
0.2907 TUSD |
| 2020-02-15 |
0.3118 TUSD |
62,383.7314 XRP |
0.3390 TUSD |
0.2652 TUSD |
0.3458 TUSD |
0.3043 TUSD |
| 2020-02-14 |
0.3287 TUSD |
2,101.6653 XRP |
0.3226 TUSD |
0.3129 TUSD |
0.3379 TUSD |
0.3365 TUSD |
| 2020-02-13 |
0.3247 TUSD |
67,173.4786 XRP |
0.3047 TUSD |
0.3014 TUSD |
0.3375 TUSD |
0.3243 TUSD |
| 2020-02-12 |
0.2977 TUSD |
21,956.2878 XRP |
0.2846 TUSD |
0.2846 TUSD |
0.3091 TUSD |
0.3047 TUSD |