Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.5233 USDC |
438,240.3100 XRP |
0.5268 USDC |
0.5139 USDC |
0.5301 USDC |
0.5181 USDC |
| 2024-04-24 |
0.5400 USDC |
719,146.2786 XRP |
0.5452 USDC |
0.5246 USDC |
0.5518 USDC |
0.5310 USDC |
| 2024-04-23 |
0.5484 USDC |
489,506.2771 XRP |
0.5560 USDC |
0.5419 USDC |
0.5576 USDC |
0.5506 USDC |
| 2024-04-22 |
0.5393 USDC |
981,382.7870 XRP |
0.5246 USDC |
0.5223 USDC |
0.5715 USDC |
0.5615 USDC |
| 2024-04-21 |
0.5273 USDC |
710,891.4993 XRP |
0.5286 USDC |
0.5188 USDC |
0.5368 USDC |
0.5248 USDC |
| 2024-04-20 |
0.5161 USDC |
811,585.9791 XRP |
0.5024 USDC |
0.4984 USDC |
0.5301 USDC |
0.5279 USDC |
| 2024-04-19 |
0.4961 USDC |
1,148,685.6043 XRP |
0.5027 USDC |
0.4666 USDC |
0.5107 USDC |
0.5067 USDC |
| 2024-04-18 |
0.4947 USDC |
668,366.6554 XRP |
0.4962 USDC |
0.4858 USDC |
0.5061 USDC |
0.4979 USDC |
| 2024-04-17 |
0.4909 USDC |
857,385.7746 XRP |
0.4953 USDC |
0.4717 USDC |
0.5076 USDC |
0.4989 USDC |
| 2024-04-16 |
0.4909 USDC |
1,029,233.6996 XRP |
0.4966 USDC |
0.4760 USDC |
0.5021 USDC |
0.4917 USDC |
| 2024-04-15 |
0.5038 USDC |
1,908,908.4445 XRP |
0.5034 USDC |
0.4814 USDC |
0.5194 USDC |
0.4925 USDC |
| 2024-04-14 |
0.4838 USDC |
1,538,576.4645 XRP |
0.4783 USDC |
0.4643 USDC |
0.4990 USDC |
0.4898 USDC |
| 2024-04-13 |
0.4880 USDC |
4,865,004.4062 XRP |
0.5471 USDC |
0.4067 USDC |
0.5489 USDC |
0.4579 USDC |
| 2024-04-12 |
0.5505 USDC |
4,747,412.8322 XRP |
0.6084 USDC |
0.4859 USDC |
0.6156 USDC |
0.5420 USDC |
| 2024-04-11 |
0.6130 USDC |
605,085.0412 XRP |
0.6162 USDC |
0.6030 USDC |
0.6213 USDC |
0.6111 USDC |
| 2024-04-10 |
0.6088 USDC |
1,214,179.2217 XRP |
0.6131 USDC |
0.5923 USDC |
0.6202 USDC |
0.6173 USDC |
| 2024-04-09 |
0.6219 USDC |
1,386,262.5020 XRP |
0.6145 USDC |
0.6015 USDC |
0.6427 USDC |
0.6240 USDC |
| 2024-04-08 |
0.6100 USDC |
1,488,711.8096 XRP |
0.5940 USDC |
0.5881 USDC |
0.6263 USDC |
0.6167 USDC |
| 2024-04-07 |
0.5965 USDC |
759,870.6684 XRP |
0.5930 USDC |
0.5896 USDC |
0.6030 USDC |
0.5942 USDC |
| 2024-04-06 |
0.5910 USDC |
386,266.3476 XRP |
0.5873 USDC |
0.5856 USDC |
0.5970 USDC |
0.5903 USDC |
| 2024-04-05 |
0.5821 USDC |
1,007,587.2927 XRP |
0.5933 USDC |
0.5689 USDC |
0.5938 USDC |
0.5878 USDC |
| 2024-04-04 |
0.5900 USDC |
1,850,333.3373 XRP |
0.5740 USDC |
0.5622 USDC |
0.6170 USDC |
0.5993 USDC |
| 2024-04-03 |
0.5821 USDC |
821,235.4086 XRP |
0.5854 USDC |
0.5664 USDC |
0.5932 USDC |
0.5729 USDC |
| 2024-04-02 |
0.5935 USDC |
1,799,554.2474 XRP |
0.6112 USDC |
0.5792 USDC |
0.6185 USDC |
0.5894 USDC |
| 2024-04-01 |
0.6075 USDC |
1,064,444.7832 XRP |
0.6290 USDC |
0.5948 USDC |
0.6339 USDC |
0.6136 USDC |
| 2024-03-31 |
0.6267 USDC |
263,022.5414 XRP |
0.6212 USDC |
0.6212 USDC |
0.6299 USDC |
0.6296 USDC |
| 2024-03-30 |
0.6287 USDC |
292,660.0371 XRP |
0.6291 USDC |
0.6209 USDC |
0.6371 USDC |
0.6267 USDC |
| 2024-03-29 |
0.6258 USDC |
1,056,268.4778 XRP |
0.6240 USDC |
0.6089 USDC |
0.6456 USDC |
0.6275 USDC |
| 2024-03-28 |
0.6236 USDC |
810,741.1849 XRP |
0.6114 USDC |
0.6031 USDC |
0.6372 USDC |
0.6274 USDC |
| 2024-03-27 |
0.6204 USDC |
1,382,644.0733 XRP |
0.6319 USDC |
0.6060 USDC |
0.6348 USDC |
0.6132 USDC |
| 2024-03-26 |
0.6341 USDC |
1,916,152.6606 XRP |
0.6399 USDC |
0.6252 USDC |
0.6530 USDC |
0.6319 USDC |
| 2024-03-25 |
0.6396 USDC |
1,489,711.9517 XRP |
0.6320 USDC |
0.6268 USDC |
0.6536 USDC |
0.6500 USDC |
| 2024-03-24 |
0.6290 USDC |
679,520.8621 XRP |
0.6187 USDC |
0.6139 USDC |
0.6351 USDC |
0.6342 USDC |
| 2024-03-23 |
0.6234 USDC |
448,754.7215 XRP |
0.6109 USDC |
0.6033 USDC |
0.6327 USDC |
0.6222 USDC |
| 2024-03-22 |
0.6204 USDC |
1,487,802.8018 XRP |
0.6393 USDC |
0.5986 USDC |
0.6450 USDC |
0.6088 USDC |
| 2024-03-21 |
0.6309 USDC |
1,850,777.8533 XRP |
0.6105 USDC |
0.5976 USDC |
0.6543 USDC |
0.6380 USDC |
| 2024-03-20 |
0.5910 USDC |
2,871,930.0284 XRP |
0.5840 USDC |
0.5678 USDC |
0.6168 USDC |
0.6168 USDC |
| 2024-03-19 |
0.6217 USDC |
3,072,306.0748 XRP |
0.6448 USDC |
0.5714 USDC |
0.6488 USDC |
0.5966 USDC |
| 2024-03-18 |
0.6076 USDC |
1,687,274.4804 XRP |
0.6179 USDC |
0.5944 USDC |
0.6276 USDC |
0.6072 USDC |
| 2024-03-17 |
0.6110 USDC |
761,847.9254 XRP |
0.6031 USDC |
0.5866 USDC |
0.6236 USDC |
0.6202 USDC |
| 2024-03-16 |
0.6213 USDC |
1,219,547.7808 XRP |
0.6352 USDC |
0.5927 USDC |
0.6473 USDC |
0.6035 USDC |
| 2024-03-15 |
0.6282 USDC |
2,677,798.2760 XRP |
0.6691 USDC |
0.5948 USDC |
0.6753 USDC |
0.6275 USDC |
| 2024-03-14 |
0.6748 USDC |
2,252,285.9854 XRP |
0.6892 USDC |
0.6358 USDC |
0.7075 USDC |
0.6630 USDC |
| 2024-03-13 |
0.6881 USDC |
2,119,536.3996 XRP |
0.6884 USDC |
0.6688 USDC |
0.7027 USDC |
0.6839 USDC |
| 2024-03-12 |
0.6930 USDC |
3,244,269.1660 XRP |
0.7233 USDC |
0.6585 USDC |
0.7330 USDC |
0.6881 USDC |
| 2024-03-11 |
0.6881 USDC |
4,598,759.3216 XRP |
0.6086 USDC |
0.5842 USDC |
0.7452 USDC |
0.7250 USDC |
| 2024-03-10 |
0.6172 USDC |
502,008.5436 XRP |
0.6214 USDC |
0.5976 USDC |
0.6287 USDC |
0.6065 USDC |
| 2024-03-09 |
0.6254 USDC |
963,040.6994 XRP |
0.6209 USDC |
0.6173 USDC |
0.6335 USDC |
0.6235 USDC |
| 2024-03-08 |
0.6217 USDC |
1,272,709.8233 XRP |
0.6282 USDC |
0.6010 USDC |
0.6343 USDC |
0.6181 USDC |
| 2024-03-07 |
0.6236 USDC |
1,284,663.7633 XRP |
0.6129 USDC |
0.6070 USDC |
0.6401 USDC |
0.6389 USDC |