Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-28 |
0.3346 USDC |
1,593,526.1824 XRP |
0.3348 USDC |
0.3318 USDC |
0.3372 USDC |
0.3357 USDC |
| 2022-08-27 |
0.3342 USDC |
3,033,472.6032 XRP |
0.3392 USDC |
0.3248 USDC |
0.3446 USDC |
0.3347 USDC |
| 2022-08-26 |
0.3534 USDC |
7,479,478.7563 XRP |
0.3490 USDC |
0.3331 USDC |
0.3713 USDC |
0.3356 USDC |
| 2022-08-25 |
0.3476 USDC |
5,159,820.8271 XRP |
0.3457 USDC |
0.3436 USDC |
0.3583 USDC |
0.3505 USDC |
| 2022-08-24 |
0.3429 USDC |
2,306,890.8919 XRP |
0.3474 USDC |
0.3389 USDC |
0.3475 USDC |
0.3475 USDC |
| 2022-08-23 |
0.3417 USDC |
3,453,659.8794 XRP |
0.3440 USDC |
0.3326 USDC |
0.3481 USDC |
0.3474 USDC |
| 2022-08-22 |
0.3380 USDC |
4,164,280.9312 XRP |
0.3445 USDC |
0.3315 USDC |
0.3451 USDC |
0.3439 USDC |
| 2022-08-21 |
0.3418 USDC |
1,838,190.0836 XRP |
0.3372 USDC |
0.3357 USDC |
0.3470 USDC |
0.3440 USDC |
| 2022-08-20 |
0.3382 USDC |
3,838,447.7498 XRP |
0.3346 USDC |
0.3319 USDC |
0.3427 USDC |
0.3376 USDC |
| 2022-08-19 |
0.3470 USDC |
9,811,438.6294 XRP |
0.3703 USDC |
0.3312 USDC |
0.3706 USDC |
0.3369 USDC |
| 2022-08-18 |
0.3763 USDC |
3,218,215.5092 XRP |
0.3796 USDC |
0.3721 USDC |
0.3815 USDC |
0.3788 USDC |
| 2022-08-17 |
0.3818 USDC |
6,257,959.9988 XRP |
0.3771 USDC |
0.3681 USDC |
0.3939 USDC |
0.3762 USDC |
| 2022-08-16 |
0.3739 USDC |
2,585,529.8218 XRP |
0.3751 USDC |
0.3667 USDC |
0.3785 USDC |
0.3756 USDC |
| 2022-08-15 |
0.3740 USDC |
3,703,504.6915 XRP |
0.3759 USDC |
0.3661 USDC |
0.3852 USDC |
0.3714 USDC |
| 2022-08-14 |
0.3832 USDC |
4,708,031.3639 XRP |
0.3780 USDC |
0.3740 USDC |
0.3921 USDC |
0.3779 USDC |
| 2022-08-13 |
0.3811 USDC |
2,389,303.0084 XRP |
0.3799 USDC |
0.3768 USDC |
0.3877 USDC |
0.3775 USDC |
| 2022-08-12 |
0.3747 USDC |
4,078,230.2878 XRP |
0.3804 USDC |
0.3700 USDC |
0.3808 USDC |
0.3795 USDC |
| 2022-08-11 |
0.3817 USDC |
4,345,510.8629 XRP |
0.3816 USDC |
0.3772 USDC |
0.3860 USDC |
0.3812 USDC |
| 2022-08-10 |
0.3713 USDC |
7,859,164.9074 XRP |
0.3674 USDC |
0.3583 USDC |
0.3955 USDC |
0.3802 USDC |
| 2022-08-09 |
0.3710 USDC |
3,757,953.0340 XRP |
0.3787 USDC |
0.3609 USDC |
0.3802 USDC |
0.3634 USDC |
| 2022-08-08 |
0.3798 USDC |
4,155,560.6222 XRP |
0.3722 USDC |
0.3713 USDC |
0.3845 USDC |
0.3783 USDC |
| 2022-08-07 |
0.3723 USDC |
1,521,925.2178 XRP |
0.3714 USDC |
0.3683 USDC |
0.3755 USDC |
0.3749 USDC |
| 2022-08-06 |
0.3746 USDC |
1,994,837.7233 XRP |
0.3768 USDC |
0.3714 USDC |
0.3779 USDC |
0.3737 USDC |
| 2022-08-05 |
0.3737 USDC |
5,539,245.1968 XRP |
0.3712 USDC |
0.3674 USDC |
0.3817 USDC |
0.3742 USDC |
| 2022-08-04 |
0.3694 USDC |
2,603,647.3784 XRP |
0.3701 USDC |
0.3640 USDC |
0.3750 USDC |
0.3662 USDC |
| 2022-08-03 |
0.3711 USDC |
3,523,517.8729 XRP |
0.3716 USDC |
0.3633 USDC |
0.3776 USDC |
0.3712 USDC |
| 2022-08-02 |
0.3748 USDC |
5,986,619.6250 XRP |
0.3796 USDC |
0.3668 USDC |
0.3947 USDC |
0.3740 USDC |
| 2022-08-01 |
0.3783 USDC |
4,249,427.2069 XRP |
0.3793 USDC |
0.3710 USDC |
0.3861 USDC |
0.3736 USDC |
| 2022-07-31 |
0.3905 USDC |
3,485,432.3442 XRP |
0.3878 USDC |
0.3822 USDC |
0.3998 USDC |
0.3912 USDC |
| 2022-07-30 |
0.3930 USDC |
9,526,169.6196 XRP |
0.3681 USDC |
0.3632 USDC |
0.4100 USDC |
0.3900 USDC |
| 2022-07-29 |
0.3703 USDC |
5,101,277.7245 XRP |
0.3738 USDC |
0.3597 USDC |
0.3800 USDC |
0.3688 USDC |
| 2022-07-28 |
0.3633 USDC |
7,811,793.7951 XRP |
0.3597 USDC |
0.3493 USDC |
0.3792 USDC |
0.3738 USDC |
| 2022-07-27 |
0.3397 USDC |
4,730,718.8977 XRP |
0.3376 USDC |
0.3303 USDC |
0.3568 USDC |
0.3540 USDC |
| 2022-07-26 |
0.3304 USDC |
3,785,859.2450 XRP |
0.3362 USDC |
0.3255 USDC |
0.3373 USDC |
0.3294 USDC |
| 2022-07-25 |
0.3471 USDC |
3,420,812.0338 XRP |
0.3585 USDC |
0.3408 USDC |
0.3600 USDC |
0.3409 USDC |
| 2022-07-24 |
0.3622 USDC |
4,207,183.3975 XRP |
0.3593 USDC |
0.3561 USDC |
0.3666 USDC |
0.3597 USDC |
| 2022-07-23 |
0.3565 USDC |
2,294,046.0105 XRP |
0.3585 USDC |
0.3499 USDC |
0.3627 USDC |
0.3561 USDC |
| 2022-07-22 |
0.3639 USDC |
5,926,801.2764 XRP |
0.3669 USDC |
0.3543 USDC |
0.3715 USDC |
0.3583 USDC |
| 2022-07-21 |
0.3581 USDC |
6,778,198.4459 XRP |
0.3627 USDC |
0.3486 USDC |
0.3684 USDC |
0.3664 USDC |
| 2022-07-20 |
0.3737 USDC |
5,650,221.1995 XRP |
0.3730 USDC |
0.3639 USDC |
0.3846 USDC |
0.3688 USDC |
| 2022-07-19 |
0.3626 USDC |
4,392,976.6618 XRP |
0.3654 USDC |
0.3515 USDC |
0.3727 USDC |
0.3689 USDC |
| 2022-07-18 |
0.3611 USDC |
8,304,854.6407 XRP |
0.3433 USDC |
0.3430 USDC |
0.3704 USDC |
0.3557 USDC |
| 2022-07-17 |
0.3509 USDC |
4,292,553.2108 XRP |
0.3502 USDC |
0.3428 USDC |
0.3614 USDC |
0.3507 USDC |
| 2022-07-16 |
0.3445 USDC |
5,833,371.7839 XRP |
0.3341 USDC |
0.3295 USDC |
0.3560 USDC |
0.3525 USDC |
| 2022-07-15 |
0.3376 USDC |
5,504,308.5734 XRP |
0.3337 USDC |
0.3273 USDC |
0.3485 USDC |
0.3329 USDC |
| 2022-07-14 |
0.3217 USDC |
6,556,926.1309 XRP |
0.3236 USDC |
0.3119 USDC |
0.3318 USDC |
0.3300 USDC |
| 2022-07-13 |
0.3122 USDC |
7,137,799.6996 XRP |
0.3111 USDC |
0.3016 USDC |
0.3212 USDC |
0.3154 USDC |
| 2022-07-12 |
0.3127 USDC |
2,676,626.2945 XRP |
0.3147 USDC |
0.3076 USDC |
0.3177 USDC |
0.3135 USDC |
| 2022-07-11 |
0.3238 USDC |
2,643,122.0460 XRP |
0.3252 USDC |
0.3172 USDC |
0.3287 USDC |
0.3230 USDC |
| 2022-07-10 |
0.3296 USDC |
6,860,146.3075 XRP |
0.3444 USDC |
0.3188 USDC |
0.3446 USDC |
0.3242 USDC |