Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.5046 USDC |
389,771.8624 XRP |
0.4988 USDC |
0.4965 USDC |
0.5197 USDC |
0.5182 USDC |
| 2024-05-14 |
0.5044 USDC |
359,811.3187 XRP |
0.5046 USDC |
0.4976 USDC |
0.5128 USDC |
0.4999 USDC |
| 2024-05-13 |
0.4957 USDC |
1,060,437.0545 XRP |
0.5003 USDC |
0.4865 USDC |
0.5116 USDC |
0.5047 USDC |
| 2024-05-12 |
0.5031 USDC |
318,927.0779 XRP |
0.5057 USDC |
0.4956 USDC |
0.5084 USDC |
0.5003 USDC |
| 2024-05-11 |
0.5061 USDC |
436,998.8010 XRP |
0.5030 USDC |
0.5004 USDC |
0.5074 USDC |
0.5064 USDC |
| 2024-05-10 |
0.5087 USDC |
271,843.6025 XRP |
0.5201 USDC |
0.4972 USDC |
0.5202 USDC |
0.5011 USDC |
| 2024-05-09 |
0.5158 USDC |
372,124.7541 XRP |
0.5171 USDC |
0.5085 USDC |
0.5232 USDC |
0.5188 USDC |
| 2024-05-08 |
0.5235 USDC |
390,432.1663 XRP |
0.5248 USDC |
0.5175 USDC |
0.5295 USDC |
0.5250 USDC |
| 2024-05-07 |
0.5381 USDC |
720,617.8474 XRP |
0.5400 USDC |
0.5313 USDC |
0.5440 USDC |
0.5336 USDC |
| 2024-05-06 |
0.5523 USDC |
1,955,842.5201 XRP |
0.5292 USDC |
0.5248 USDC |
0.5705 USDC |
0.5468 USDC |
| 2024-05-05 |
0.5289 USDC |
193,612.8753 XRP |
0.5295 USDC |
0.5243 USDC |
0.5332 USDC |
0.5286 USDC |
| 2024-05-04 |
0.5347 USDC |
132,399.0783 XRP |
0.5318 USDC |
0.5273 USDC |
0.5407 USDC |
0.5327 USDC |
| 2024-05-03 |
0.5233 USDC |
576,280.4918 XRP |
0.5180 USDC |
0.5145 USDC |
0.5365 USDC |
0.5304 USDC |
| 2024-05-02 |
0.5171 USDC |
792,671.0425 XRP |
0.5168 USDC |
0.5065 USDC |
0.5244 USDC |
0.5191 USDC |
| 2024-05-01 |
0.4980 USDC |
925,554.4848 XRP |
0.5002 USDC |
0.4778 USDC |
0.5207 USDC |
0.5152 USDC |
| 2024-04-30 |
0.4997 USDC |
608,284.8236 XRP |
0.5143 USDC |
0.4877 USDC |
0.5192 USDC |
0.5002 USDC |
| 2024-04-29 |
0.5077 USDC |
499,344.4875 XRP |
0.5112 USDC |
0.4988 USDC |
0.5172 USDC |
0.5155 USDC |
| 2024-04-28 |
0.5202 USDC |
100,248.0004 XRP |
0.5178 USDC |
0.5164 USDC |
0.5246 USDC |
0.5191 USDC |
| 2024-04-27 |
0.5151 USDC |
324,902.4514 XRP |
0.5253 USDC |
0.5075 USDC |
0.5253 USDC |
0.5177 USDC |
| 2024-04-26 |
0.5253 USDC |
427,360.3540 XRP |
0.5260 USDC |
0.5144 USDC |
0.5357 USDC |
0.5258 USDC |
| 2024-04-25 |
0.5241 USDC |
604,336.3892 XRP |
0.5268 USDC |
0.5139 USDC |
0.5324 USDC |
0.5307 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 |