Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.6057 USDC |
2,838,688.0468 XRP |
0.5922 USDC |
0.5763 USDC |
0.6240 USDC |
0.6087 USDC |
| 2024-03-05 |
0.6067 USDC |
7,810,315.9697 XRP |
0.6485 USDC |
0.5244 USDC |
0.6742 USDC |
0.5859 USDC |
| 2024-03-04 |
0.6447 USDC |
2,201,724.0492 XRP |
0.6268 USDC |
0.6153 USDC |
0.6658 USDC |
0.6524 USDC |
| 2024-03-03 |
0.6162 USDC |
1,504,264.0190 XRP |
0.6446 USDC |
0.5863 USDC |
0.6447 USDC |
0.6290 USDC |
| 2024-03-02 |
0.6339 USDC |
2,036,510.3257 XRP |
0.6019 USDC |
0.6001 USDC |
0.6512 USDC |
0.6335 USDC |
| 2024-03-01 |
0.5918 USDC |
517,327.5992 XRP |
0.5868 USDC |
0.5832 USDC |
0.5986 USDC |
0.5950 USDC |
| 2024-02-29 |
0.5994 USDC |
1,772,677.5710 XRP |
0.5755 USDC |
0.5680 USDC |
0.6260 USDC |
0.5951 USDC |
| 2024-02-28 |
0.5701 USDC |
5,065,532.6590 XRP |
0.5864 USDC |
0.5082 USDC |
0.6066 USDC |
0.5636 USDC |
| 2024-02-27 |
0.5676 USDC |
2,165,417.6719 XRP |
0.5508 USDC |
0.5482 USDC |
0.5973 USDC |
0.5870 USDC |
| 2024-02-26 |
0.5426 USDC |
1,406,893.4128 XRP |
0.5424 USDC |
0.5289 USDC |
0.5530 USDC |
0.5518 USDC |
| 2024-02-25 |
0.5451 USDC |
324,833.3484 XRP |
0.5450 USDC |
0.5421 USDC |
0.5486 USDC |
0.5448 USDC |
| 2024-02-24 |
0.5429 USDC |
351,375.8946 XRP |
0.5341 USDC |
0.5314 USDC |
0.5479 USDC |
0.5460 USDC |
| 2024-02-23 |
0.5346 USDC |
650,410.5627 XRP |
0.5406 USDC |
0.5250 USDC |
0.5433 USDC |
0.5409 USDC |
| 2024-02-22 |
0.5452 USDC |
989,383.1064 XRP |
0.5489 USDC |
0.5366 USDC |
0.5516 USDC |
0.5400 USDC |
| 2024-02-21 |
0.5449 USDC |
962,943.1916 XRP |
0.5624 USDC |
0.5332 USDC |
0.5629 USDC |
0.5489 USDC |
| 2024-02-20 |
0.5613 USDC |
1,310,740.6684 XRP |
0.5625 USDC |
0.5434 USDC |
0.5750 USDC |
0.5582 USDC |
| 2024-02-19 |
0.5598 USDC |
790,979.1966 XRP |
0.5572 USDC |
0.5540 USDC |
0.5678 USDC |
0.5641 USDC |
| 2024-02-18 |
0.5570 USDC |
581,120.1211 XRP |
0.5492 USDC |
0.5474 USDC |
0.5624 USDC |
0.5569 USDC |
| 2024-02-17 |
0.5527 USDC |
917,360.2510 XRP |
0.5636 USDC |
0.5397 USDC |
0.5656 USDC |
0.5501 USDC |
| 2024-02-16 |
0.5674 USDC |
1,829,641.9183 XRP |
0.5621 USDC |
0.5527 USDC |
0.5795 USDC |
0.5660 USDC |
| 2024-02-15 |
0.5495 USDC |
1,244,072.3258 XRP |
0.5385 USDC |
0.5377 USDC |
0.5593 USDC |
0.5539 USDC |
| 2024-02-14 |
0.5304 USDC |
913,264.4905 XRP |
0.5234 USDC |
0.5207 USDC |
0.5399 USDC |
0.5392 USDC |
| 2024-02-13 |
0.5246 USDC |
550,573.1741 XRP |
0.5318 USDC |
0.5143 USDC |
0.5339 USDC |
0.5271 USDC |
| 2024-02-12 |
0.5248 USDC |
683,975.6278 XRP |
0.5260 USDC |
0.5145 USDC |
0.5381 USDC |
0.5340 USDC |
| 2024-02-11 |
0.5288 USDC |
561,453.9937 XRP |
0.5237 USDC |
0.5219 USDC |
0.5360 USDC |
0.5254 USDC |
| 2024-02-10 |
0.5228 USDC |
377,922.0010 XRP |
0.5262 USDC |
0.5189 USDC |
0.5282 USDC |
0.5245 USDC |
| 2024-02-09 |
0.5209 USDC |
801,437.5777 XRP |
0.5147 USDC |
0.5139 USDC |
0.5284 USDC |
0.5246 USDC |
| 2024-02-08 |
0.5142 USDC |
1,224,179.5048 XRP |
0.5135 USDC |
0.5094 USDC |
0.5194 USDC |
0.5165 USDC |
| 2024-02-07 |
0.5036 USDC |
982,822.5149 XRP |
0.5049 USDC |
0.4991 USDC |
0.5102 USDC |
0.5074 USDC |
| 2024-02-06 |
0.5033 USDC |
782,104.3291 XRP |
0.5060 USDC |
0.4980 USDC |
0.5090 USDC |
0.5090 USDC |