Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
0.6027 USDC |
655,851.7822 XRP |
0.5978 USDC |
0.5910 USDC |
0.6158 USDC |
0.6155 USDC |
| 2024-08-22 |
0.5988 USDC |
842,299.4353 XRP |
0.6002 USDC |
0.5930 USDC |
0.6043 USDC |
0.5970 USDC |
| 2024-08-21 |
0.5954 USDC |
690,478.2705 XRP |
0.5939 USDC |
0.5858 USDC |
0.6055 USDC |
0.5992 USDC |
| 2024-08-20 |
0.6024 USDC |
1,342,586.7677 XRP |
0.6005 USDC |
0.5877 USDC |
0.6155 USDC |
0.5969 USDC |
| 2024-08-19 |
0.5902 USDC |
2,403,363.5645 XRP |
0.5628 USDC |
0.5618 USDC |
0.6091 USDC |
0.5964 USDC |
| 2024-08-18 |
0.5694 USDC |
705,863.5792 XRP |
0.5661 USDC |
0.5646 USDC |
0.5842 USDC |
0.5720 USDC |
| 2024-08-17 |
0.5659 USDC |
270,904.9208 XRP |
0.5630 USDC |
0.5618 USDC |
0.5708 USDC |
0.5684 USDC |
| 2024-08-16 |
0.5648 USDC |
1,516,594.6499 XRP |
0.5605 USDC |
0.5537 USDC |
0.5714 USDC |
0.5630 USDC |
| 2024-08-15 |
0.5668 USDC |
730,910.3123 XRP |
0.5693 USDC |
0.5537 USDC |
0.5738 USDC |
0.5606 USDC |
| 2024-08-14 |
0.5741 USDC |
1,732,630.2293 XRP |
0.5774 USDC |
0.5644 USDC |
0.5827 USDC |
0.5685 USDC |
| 2024-08-13 |
0.5725 USDC |
666,409.3508 XRP |
0.5681 USDC |
0.5630 USDC |
0.5834 USDC |
0.5793 USDC |
| 2024-08-12 |
0.5629 USDC |
1,748,015.5214 XRP |
0.5540 USDC |
0.5505 USDC |
0.5793 USDC |
0.5699 USDC |
| 2024-08-11 |
0.5815 USDC |
921,798.4803 XRP |
0.5845 USDC |
0.5529 USDC |
0.5937 USDC |
0.5546 USDC |
| 2024-08-10 |
0.5912 USDC |
1,080,124.2007 XRP |
0.5789 USDC |
0.5789 USDC |
0.6020 USDC |
0.5859 USDC |
| 2024-08-09 |
0.5897 USDC |
1,291,767.5247 XRP |
0.6170 USDC |
0.5681 USDC |
0.6244 USDC |
0.5782 USDC |
| 2024-08-08 |
0.6103 USDC |
2,280,081.7103 XRP |
0.6010 USDC |
0.5787 USDC |
0.6422 USDC |
0.6394 USDC |
| 2024-08-07 |
0.5728 USDC |
6,111,167.0940 XRP |
0.5069 USDC |
0.4926 USDC |
0.6724 USDC |
0.6362 USDC |
| 2024-08-06 |
0.5118 USDC |
1,917,108.1614 XRP |
0.4883 USDC |
0.4880 USDC |
0.5190 USDC |
0.5062 USDC |
| 2024-08-05 |
0.4696 USDC |
5,326,541.8166 XRP |
0.5249 USDC |
0.4321 USDC |
0.5253 USDC |
0.4835 USDC |
| 2024-08-04 |
0.5280 USDC |
1,320,475.6511 XRP |
0.5545 USDC |
0.5133 USDC |
0.5586 USDC |
0.5327 USDC |
| 2024-08-03 |
0.5581 USDC |
904,431.2905 XRP |
0.5612 USDC |
0.5403 USDC |
0.5770 USDC |
0.5568 USDC |
| 2024-08-02 |
0.5688 USDC |
1,140,243.3024 XRP |
0.5952 USDC |
0.5461 USDC |
0.5963 USDC |
0.5677 USDC |
| 2024-08-01 |
0.6026 USDC |
1,424,939.7259 XRP |
0.6256 USDC |
0.5675 USDC |
0.6300 USDC |
0.5866 USDC |
| 2024-07-31 |
0.6428 USDC |
1,845,409.7544 XRP |
0.6275 USDC |
0.6217 USDC |
0.6583 USDC |
0.6292 USDC |
| 2024-07-30 |
0.6188 USDC |
1,773,604.8787 XRP |
0.6018 USDC |
0.5954 USDC |
0.6374 USDC |
0.6229 USDC |
| 2024-07-29 |
0.6043 USDC |
490,667.5200 XRP |
0.6011 USDC |
0.5914 USDC |
0.6121 USDC |
0.6065 USDC |
| 2024-07-28 |
0.6039 USDC |
652,461.3637 XRP |
0.5956 USDC |
0.5917 USDC |
0.6146 USDC |
0.6008 USDC |
| 2024-07-27 |
0.5955 USDC |
984,745.1396 XRP |
0.6024 USDC |
0.5821 USDC |
0.6092 USDC |
0.5997 USDC |
| 2024-07-26 |
0.5969 USDC |
942,071.5190 XRP |
0.5990 USDC |
0.5863 USDC |
0.6090 USDC |
0.6048 USDC |
| 2024-07-25 |
0.6086 USDC |
1,627,413.3882 XRP |
0.6198 USDC |
0.5946 USDC |
0.6258 USDC |
0.5995 USDC |
| 2024-07-24 |
0.6224 USDC |
1,988,198.1370 XRP |
0.5989 USDC |
0.5920 USDC |
0.6332 USDC |
0.6146 USDC |
| 2024-07-23 |
0.5985 USDC |
980,576.6460 XRP |
0.6077 USDC |
0.5796 USDC |
0.6169 USDC |
0.5963 USDC |
| 2024-07-22 |
0.6070 USDC |
1,733,512.2010 XRP |
0.5985 USDC |
0.5856 USDC |
0.6230 USDC |
0.6215 USDC |
| 2024-07-21 |
0.5876 USDC |
608,531.9972 XRP |
0.5930 USDC |
0.5729 USDC |
0.6079 USDC |
0.5914 USDC |
| 2024-07-20 |
0.5931 USDC |
1,148,368.2692 XRP |
0.5731 USDC |
0.5712 USDC |
0.6053 USDC |
0.5944 USDC |
| 2024-07-19 |
0.5640 USDC |
1,904,485.0897 XRP |
0.5696 USDC |
0.5404 USDC |
0.5867 USDC |
0.5712 USDC |
| 2024-07-18 |
0.5848 USDC |
2,867,743.1047 XRP |
0.6272 USDC |
0.5575 USDC |
0.6365 USDC |
0.5669 USDC |
| 2024-07-17 |
0.6117 USDC |
2,469,833.5245 XRP |
0.5802 USDC |
0.5798 USDC |
0.6345 USDC |
0.6295 USDC |
| 2024-07-16 |
0.5670 USDC |
2,021,694.7113 XRP |
0.5383 USDC |
0.5330 USDC |
0.5942 USDC |
0.5781 USDC |
| 2024-07-15 |
0.5306 USDC |
699,425.7645 XRP |
0.5212 USDC |
0.5212 USDC |
0.5404 USDC |
0.5338 USDC |
| 2024-07-14 |
0.5271 USDC |
1,074,252.6832 XRP |
0.5252 USDC |
0.5140 USDC |
0.5400 USDC |
0.5320 USDC |
| 2024-07-13 |
0.5187 USDC |
1,158,939.0883 XRP |
0.4757 USDC |
0.4740 USDC |
0.5495 USDC |
0.5495 USDC |
| 2024-07-12 |
0.4638 USDC |
1,726,384.1914 XRP |
0.4494 USDC |
0.4446 USDC |
0.4778 USDC |
0.4769 USDC |
| 2024-07-11 |
0.4464 USDC |
637,603.9677 XRP |
0.4384 USDC |
0.4364 USDC |
0.4543 USDC |
0.4469 USDC |
| 2024-07-10 |
0.4356 USDC |
481,562.5807 XRP |
0.4348 USDC |
0.4307 USDC |
0.4424 USDC |
0.4374 USDC |
| 2024-07-09 |
0.4335 USDC |
782,416.5702 XRP |
0.4309 USDC |
0.4271 USDC |
0.4378 USDC |
0.4357 USDC |
| 2024-07-08 |
0.4257 USDC |
1,905,367.5669 XRP |
0.4202 USDC |
0.4032 USDC |
0.4437 USDC |
0.4313 USDC |
| 2024-07-07 |
0.4345 USDC |
807,380.4176 XRP |
0.4482 USDC |
0.4211 USDC |
0.4487 USDC |
0.4238 USDC |
| 2024-07-06 |
0.4345 USDC |
439,477.7372 XRP |
0.4248 USDC |
0.4238 USDC |
0.4495 USDC |
0.4477 USDC |
| 2024-07-05 |
0.4088 USDC |
2,360,871.7314 XRP |
0.4326 USDC |
0.3819 USDC |
0.4326 USDC |
0.4259 USDC |