Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
0.4485 USDC |
1,763,134.9136 XRP |
0.4671 USDC |
0.4368 USDC |
0.4691 USDC |
0.4429 USDC |
| 2024-07-03 |
0.4758 USDC |
739,878.7581 XRP |
0.4845 USDC |
0.4607 USDC |
0.4858 USDC |
0.4626 USDC |
| 2024-07-02 |
0.4825 USDC |
677,531.4062 XRP |
0.4763 USDC |
0.4757 USDC |
0.4881 USDC |
0.4822 USDC |
| 2024-07-01 |
0.4794 USDC |
449,437.4362 XRP |
0.4748 USDC |
0.4748 USDC |
0.4844 USDC |
0.4768 USDC |
| 2024-06-30 |
0.4727 USDC |
483,347.1595 XRP |
0.4717 USDC |
0.4694 USDC |
0.4747 USDC |
0.4734 USDC |
| 2024-06-29 |
0.4737 USDC |
183,678.2226 XRP |
0.4708 USDC |
0.4708 USDC |
0.4760 USDC |
0.4743 USDC |
| 2024-06-28 |
0.4769 USDC |
973,699.3067 XRP |
0.4747 USDC |
0.4698 USDC |
0.4804 USDC |
0.4729 USDC |
| 2024-06-27 |
0.4700 USDC |
431,335.5010 XRP |
0.4693 USDC |
0.4655 USDC |
0.4765 USDC |
0.4728 USDC |
| 2024-06-26 |
0.4723 USDC |
670,123.3574 XRP |
0.4757 USDC |
0.4651 USDC |
0.4778 USDC |
0.4709 USDC |
| 2024-06-25 |
0.4762 USDC |
740,151.2223 XRP |
0.4739 USDC |
0.4727 USDC |
0.4795 USDC |
0.4766 USDC |
| 2024-06-24 |
0.4734 USDC |
1,078,913.7716 XRP |
0.4795 USDC |
0.4619 USDC |
0.4820 USDC |
0.4738 USDC |
| 2024-06-23 |
0.4860 USDC |
379,988.6929 XRP |
0.4877 USDC |
0.4740 USDC |
0.4894 USDC |
0.4797 USDC |
| 2024-06-22 |
0.4868 USDC |
125,215.5161 XRP |
0.4887 USDC |
0.4840 USDC |
0.4894 USDC |
0.4869 USDC |
| 2024-06-21 |
0.4884 USDC |
517,594.4901 XRP |
0.4885 USDC |
0.4794 USDC |
0.4953 USDC |
0.4854 USDC |
| 2024-06-20 |
0.4951 USDC |
505,649.1651 XRP |
0.4925 USDC |
0.4882 USDC |
0.5017 USDC |
0.4888 USDC |
| 2024-06-19 |
0.4926 USDC |
387,308.6742 XRP |
0.4897 USDC |
0.4870 USDC |
0.4992 USDC |
0.4933 USDC |
| 2024-06-18 |
0.4896 USDC |
1,259,288.2844 XRP |
0.5047 USDC |
0.4692 USDC |
0.5095 USDC |
0.4865 USDC |
| 2024-06-17 |
0.5048 USDC |
1,770,242.1007 XRP |
0.4891 USDC |
0.4839 USDC |
0.5204 USDC |
0.5046 USDC |
| 2024-06-16 |
0.4924 USDC |
326,380.8443 XRP |
0.4900 USDC |
0.4875 USDC |
0.4990 USDC |
0.4895 USDC |
| 2024-06-15 |
0.4804 USDC |
127,267.9983 XRP |
0.4739 USDC |
0.4739 USDC |
0.4879 USDC |
0.4868 USDC |
| 2024-06-14 |
0.4732 USDC |
1,044,877.3579 XRP |
0.4775 USDC |
0.4596 USDC |
0.4815 USDC |
0.4741 USDC |
| 2024-06-13 |
0.4850 USDC |
470,301.2574 XRP |
0.4903 USDC |
0.4755 USDC |
0.4909 USDC |
0.4763 USDC |
| 2024-06-12 |
0.4881 USDC |
672,449.3210 XRP |
0.4807 USDC |
0.4741 USDC |
0.4978 USDC |
0.4906 USDC |
| 2024-06-11 |
0.4814 USDC |
1,151,885.0472 XRP |
0.4967 USDC |
0.4691 USDC |
0.4967 USDC |
0.4804 USDC |
| 2024-06-10 |
0.4984 USDC |
266,487.8004 XRP |
0.4982 USDC |
0.4933 USDC |
0.5055 USDC |
0.4964 USDC |
| 2024-06-09 |
0.4946 USDC |
118,622.0137 XRP |
0.4937 USDC |
0.4910 USDC |
0.4984 USDC |
0.4984 USDC |
| 2024-06-08 |
0.4949 USDC |
133,105.7396 XRP |
0.4976 USDC |
0.4900 USDC |
0.5004 USDC |
0.4939 USDC |
| 2024-06-07 |
0.4839 USDC |
1,668,047.4289 XRP |
0.5210 USDC |
0.4508 USDC |
0.5275 USDC |
0.4883 USDC |
| 2024-06-06 |
0.5246 USDC |
170,432.0692 XRP |
0.5259 USDC |
0.5224 USDC |
0.5278 USDC |
0.5239 USDC |
| 2024-06-05 |
0.5271 USDC |
267,276.8263 XRP |
0.5256 USDC |
0.5244 USDC |
0.5322 USDC |
0.5265 USDC |
| 2024-06-04 |
0.5244 USDC |
521,328.8219 XRP |
0.5197 USDC |
0.5183 USDC |
0.5301 USDC |
0.5263 USDC |
| 2024-06-03 |
0.5199 USDC |
396,554.9594 XRP |
0.5150 USDC |
0.5116 USDC |
0.5228 USDC |
0.5215 USDC |
| 2024-06-02 |
0.5139 USDC |
135,721.9871 XRP |
0.5184 USDC |
0.5082 USDC |
0.5200 USDC |
0.5139 USDC |
| 2024-06-01 |
0.5197 USDC |
52,688.4732 XRP |
0.5175 USDC |
0.5175 USDC |
0.5209 USDC |
0.5187 USDC |
| 2024-05-31 |
0.5193 USDC |
471,662.3768 XRP |
0.5183 USDC |
0.5118 USDC |
0.5251 USDC |
0.5170 USDC |
| 2024-05-30 |
0.5213 USDC |
199,924.0633 XRP |
0.5240 USDC |
0.5126 USDC |
0.5275 USDC |
0.5188 USDC |
| 2024-05-29 |
0.5272 USDC |
254,704.7579 XRP |
0.5278 USDC |
0.5207 USDC |
0.5323 USDC |
0.5232 USDC |
| 2024-05-28 |
0.5276 USDC |
278,980.7427 XRP |
0.5335 USDC |
0.5210 USDC |
0.5340 USDC |
0.5277 USDC |
| 2024-05-27 |
0.5327 USDC |
291,104.6771 XRP |
0.5280 USDC |
0.5235 USDC |
0.5402 USDC |
0.5339 USDC |
| 2024-05-26 |
0.5344 USDC |
77,221.4144 XRP |
0.5413 USDC |
0.5257 USDC |
0.5417 USDC |
0.5293 USDC |
| 2024-05-25 |
0.5365 USDC |
99,486.9137 XRP |
0.5348 USDC |
0.5333 USDC |
0.5426 USDC |
0.5396 USDC |
| 2024-05-24 |
0.5291 USDC |
629,878.1881 XRP |
0.5270 USDC |
0.5168 USDC |
0.5368 USDC |
0.5336 USDC |
| 2024-05-23 |
0.5212 USDC |
999,390.8171 XRP |
0.5271 USDC |
0.5013 USDC |
0.5480 USDC |
0.5252 USDC |
| 2024-05-22 |
0.5332 USDC |
292,500.6712 XRP |
0.5360 USDC |
0.5265 USDC |
0.5378 USDC |
0.5277 USDC |
| 2024-05-21 |
0.5433 USDC |
625,948.6574 XRP |
0.5379 USDC |
0.5333 USDC |
0.5568 USDC |
0.5406 USDC |
| 2024-05-20 |
0.5201 USDC |
546,738.2574 XRP |
0.5088 USDC |
0.5065 USDC |
0.5355 USDC |
0.5322 USDC |
| 2024-05-19 |
0.5149 USDC |
220,457.5938 XRP |
0.5216 USDC |
0.5065 USDC |
0.5236 USDC |
0.5099 USDC |
| 2024-05-18 |
0.5219 USDC |
210,611.5650 XRP |
0.5235 USDC |
0.5188 USDC |
0.5253 USDC |
0.5207 USDC |
| 2024-05-17 |
0.5216 USDC |
451,189.0602 XRP |
0.5157 USDC |
0.5144 USDC |
0.5291 USDC |
0.5230 USDC |
| 2024-05-16 |
0.5176 USDC |
483,468.7869 XRP |
0.5194 USDC |
0.5123 USDC |
0.5219 USDC |
0.5171 USDC |