Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.7803 USDC |
1,621,165.9730 XRP |
0.7866 USDC |
0.7665 USDC |
0.7998 USDC |
0.7761 USDC |
| 2022-04-15 |
0.7708 USDC |
5,070,269.0324 XRP |
0.7267 USDC |
0.7267 USDC |
0.8242 USDC |
0.7722 USDC |
| 2022-04-14 |
0.7241 USDC |
2,560,821.0489 XRP |
0.7233 USDC |
0.7083 USDC |
0.7411 USDC |
0.7280 USDC |
| 2022-04-13 |
0.7165 USDC |
1,180,361.9213 XRP |
0.7151 USDC |
0.7020 USDC |
0.7250 USDC |
0.7226 USDC |
| 2022-04-12 |
0.7028 USDC |
1,733,206.8763 XRP |
0.6950 USDC |
0.6937 USDC |
0.7208 USDC |
0.7052 USDC |
| 2022-04-11 |
0.7110 USDC |
4,261,724.4286 XRP |
0.7537 USDC |
0.6811 USDC |
0.7558 USDC |
0.6956 USDC |
| 2022-04-10 |
0.7641 USDC |
371,292.6440 XRP |
0.7631 USDC |
0.7559 USDC |
0.7715 USDC |
0.7667 USDC |
| 2022-04-09 |
0.7615 USDC |
1,351,159.7051 XRP |
0.7550 USDC |
0.7536 USDC |
0.7667 USDC |
0.7587 USDC |
| 2022-04-08 |
0.7786 USDC |
1,186,521.2690 XRP |
0.7879 USDC |
0.7606 USDC |
0.7936 USDC |
0.7623 USDC |
| 2022-04-07 |
0.7740 USDC |
2,218,908.1824 XRP |
0.7587 USDC |
0.7520 USDC |
0.7900 USDC |
0.7826 USDC |
| 2022-04-06 |
0.7783 USDC |
6,616,412.8412 XRP |
0.8160 USDC |
0.7587 USDC |
0.8188 USDC |
0.7778 USDC |
| 2022-04-05 |
0.8259 USDC |
2,174,980.3585 XRP |
0.8263 USDC |
0.8183 USDC |
0.8360 USDC |
0.8205 USDC |
| 2022-04-04 |
0.8271 USDC |
1,626,592.7135 XRP |
0.8431 USDC |
0.8060 USDC |
0.8431 USDC |
0.8247 USDC |
| 2022-04-03 |
0.8341 USDC |
502,460.3416 XRP |
0.8244 USDC |
0.8150 USDC |
0.8517 USDC |
0.8432 USDC |
| 2022-04-02 |
0.8353 USDC |
663,484.9999 XRP |
0.8282 USDC |
0.8192 USDC |
0.8496 USDC |
0.8269 USDC |
| 2022-04-01 |
0.8201 USDC |
4,499,769.4214 XRP |
0.8150 USDC |
0.7784 USDC |
0.8331 USDC |
0.8254 USDC |
| 2022-03-31 |
0.8378 USDC |
4,804,773.9304 XRP |
0.8612 USDC |
0.7867 USDC |
0.8733 USDC |
0.8154 USDC |
| 2022-03-30 |
0.8583 USDC |
2,458,723.4987 XRP |
0.8575 USDC |
0.8471 USDC |
0.8720 USDC |
0.8664 USDC |
| 2022-03-29 |
0.8684 USDC |
1,562,635.2955 XRP |
0.8640 USDC |
0.8442 USDC |
0.8856 USDC |
0.8552 USDC |
| 2022-03-28 |
0.8860 USDC |
2,484,068.0707 XRP |
0.8581 USDC |
0.8544 USDC |
0.9183 USDC |
0.8953 USDC |
| 2022-03-27 |
0.8389 USDC |
3,486,131.3029 XRP |
0.8330 USDC |
0.8286 USDC |
0.8570 USDC |
0.8533 USDC |
| 2022-03-26 |
0.8294 USDC |
799,169.2230 XRP |
0.8246 USDC |
0.8212 USDC |
0.8349 USDC |
0.8315 USDC |
| 2022-03-25 |
0.8343 USDC |
1,913,173.8881 XRP |
0.8432 USDC |
0.8200 USDC |
0.8460 USDC |
0.8266 USDC |
| 2022-03-24 |
0.8373 USDC |
4,545,512.6695 XRP |
0.8377 USDC |
0.8280 USDC |
0.8500 USDC |
0.8465 USDC |
| 2022-03-23 |
0.8312 USDC |
2,138,857.4979 XRP |
0.8370 USDC |
0.8192 USDC |
0.8462 USDC |
0.8318 USDC |
| 2022-03-22 |
0.8449 USDC |
1,973,731.0306 XRP |
0.8376 USDC |
0.8293 USDC |
0.8653 USDC |
0.8305 USDC |
| 2022-03-21 |
0.8133 USDC |
2,917,998.9295 XRP |
0.8058 USDC |
0.7878 USDC |
0.8412 USDC |
0.8315 USDC |
| 2022-03-20 |
0.8064 USDC |
1,772,432.4814 XRP |
0.8191 USDC |
0.7939 USDC |
0.8223 USDC |
0.8052 USDC |
| 2022-03-19 |
0.8176 USDC |
1,969,075.1729 XRP |
0.7985 USDC |
0.7925 USDC |
0.8269 USDC |
0.8169 USDC |
| 2022-03-18 |
0.7896 USDC |
1,447,866.4997 XRP |
0.7946 USDC |
0.7771 USDC |
0.8018 USDC |
0.7971 USDC |
| 2022-03-17 |
0.7927 USDC |
715,351.0227 XRP |
0.7928 USDC |
0.7845 USDC |
0.7995 USDC |
0.7958 USDC |
| 2022-03-16 |
0.7703 USDC |
2,773,572.1359 XRP |
0.7660 USDC |
0.7584 USDC |
0.7940 USDC |
0.7933 USDC |
| 2022-03-15 |
0.7633 USDC |
3,250,218.8557 XRP |
0.7760 USDC |
0.7412 USDC |
0.7772 USDC |
0.7639 USDC |
| 2022-03-14 |
0.7625 USDC |
4,971,201.1038 XRP |
0.7599 USDC |
0.7454 USDC |
0.7772 USDC |
0.7622 USDC |
| 2022-03-13 |
0.7900 USDC |
1,241,420.0442 XRP |
0.7854 USDC |
0.7786 USDC |
0.8047 USDC |
0.7848 USDC |
| 2022-03-12 |
0.8088 USDC |
5,941,694.6108 XRP |
0.8036 USDC |
0.7786 USDC |
0.8493 USDC |
0.7928 USDC |
| 2022-03-11 |
0.7681 USDC |
3,381,258.9084 XRP |
0.7368 USDC |
0.7253 USDC |
0.8138 USDC |
0.7994 USDC |
| 2022-03-10 |
0.7470 USDC |
2,141,060.8978 XRP |
0.7660 USDC |
0.7228 USDC |
0.7788 USDC |
0.7337 USDC |
| 2022-03-09 |
0.7523 USDC |
2,773,682.0736 XRP |
0.7230 USDC |
0.7223 USDC |
0.7749 USDC |
0.7640 USDC |
| 2022-03-08 |
0.7221 USDC |
5,632,919.9695 XRP |
0.7200 USDC |
0.7137 USDC |
0.7309 USDC |
0.7200 USDC |
| 2022-03-07 |
0.7309 USDC |
6,293,529.3511 XRP |
0.7259 USDC |
0.7042 USDC |
0.7530 USDC |
0.7281 USDC |
| 2022-03-06 |
0.7404 USDC |
1,089,813.8405 XRP |
0.7554 USDC |
0.7220 USDC |
0.7591 USDC |
0.7239 USDC |
| 2022-03-05 |
0.7473 USDC |
2,265,756.7592 XRP |
0.7101 USDC |
0.7052 USDC |
0.7700 USDC |
0.7498 USDC |
| 2022-03-04 |
0.7355 USDC |
1,895,404.9219 XRP |
0.7505 USDC |
0.7085 USDC |
0.7531 USDC |
0.7151 USDC |
| 2022-03-03 |
0.7592 USDC |
3,069,872.8937 XRP |
0.7699 USDC |
0.7340 USDC |
0.7899 USDC |
0.7441 USDC |
| 2022-03-02 |
0.7715 USDC |
1,710,946.6598 XRP |
0.7843 USDC |
0.7568 USDC |
0.7847 USDC |
0.7687 USDC |
| 2022-03-01 |
0.7799 USDC |
2,861,522.1189 XRP |
0.7819 USDC |
0.7583 USDC |
0.8039 USDC |
0.7866 USDC |
| 2022-02-28 |
0.7477 USDC |
4,137,719.5969 XRP |
0.7203 USDC |
0.7079 USDC |
0.7938 USDC |
0.7811 USDC |
| 2022-02-27 |
0.7423 USDC |
2,348,764.7824 XRP |
0.7508 USDC |
0.7229 USDC |
0.7672 USDC |
0.7401 USDC |
| 2022-02-26 |
0.7657 USDC |
2,177,271.6617 XRP |
0.7707 USDC |
0.7403 USDC |
0.7926 USDC |
0.7544 USDC |