Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-25 |
0.7092 USDC |
2,050,572.0056 XRP |
0.6970 USDC |
0.6832 USDC |
0.7400 USDC |
0.7342 USDC |
| 2022-02-24 |
0.6609 USDC |
5,461,533.9064 XRP |
0.6962 USDC |
0.6219 USDC |
0.7200 USDC |
0.6836 USDC |
| 2022-02-23 |
0.7167 USDC |
3,729,998.6801 XRP |
0.7225 USDC |
0.6933 USDC |
0.7440 USDC |
0.6967 USDC |
| 2022-02-22 |
0.6972 USDC |
2,816,749.0745 XRP |
0.7026 USDC |
0.6731 USDC |
0.7270 USDC |
0.7270 USDC |
| 2022-02-21 |
0.7697 USDC |
3,558,429.5165 XRP |
0.7779 USDC |
0.7122 USDC |
0.8008 USDC |
0.7243 USDC |
| 2022-02-20 |
0.7903 USDC |
4,123,236.8167 XRP |
0.8228 USDC |
0.7650 USDC |
0.8230 USDC |
0.7708 USDC |
| 2022-02-19 |
0.8169 USDC |
3,933,376.8993 XRP |
0.7845 USDC |
0.7709 USDC |
0.8533 USDC |
0.8346 USDC |
| 2022-02-18 |
0.7785 USDC |
5,439,546.2561 XRP |
0.7685 USDC |
0.7570 USDC |
0.8055 USDC |
0.7677 USDC |
| 2022-02-17 |
0.8028 USDC |
6,680,720.3912 XRP |
0.8384 USDC |
0.7670 USDC |
0.8452 USDC |
0.7694 USDC |
| 2022-02-16 |
0.8283 USDC |
3,339,464.7887 XRP |
0.8506 USDC |
0.8097 USDC |
0.8506 USDC |
0.8366 USDC |
| 2022-02-15 |
0.8277 USDC |
3,716,654.6802 XRP |
0.8034 USDC |
0.7969 USDC |
0.8588 USDC |
0.8572 USDC |
| 2022-02-14 |
0.7961 USDC |
4,224,761.8791 XRP |
0.8061 USDC |
0.7803 USDC |
0.8120 USDC |
0.7990 USDC |
| 2022-02-13 |
0.8148 USDC |
4,867,355.4289 XRP |
0.8221 USDC |
0.7888 USDC |
0.8474 USDC |
0.8126 USDC |
| 2022-02-12 |
0.8022 USDC |
7,871,563.9800 XRP |
0.7608 USDC |
0.7475 USDC |
0.8538 USDC |
0.8202 USDC |
| 2022-02-11 |
0.7992 USDC |
4,271,182.6218 XRP |
0.8253 USDC |
0.7675 USDC |
0.8340 USDC |
0.7762 USDC |
| 2022-02-10 |
0.8654 USDC |
4,036,110.5019 XRP |
0.8708 USDC |
0.8228 USDC |
0.8973 USDC |
0.8273 USDC |
| 2022-02-09 |
0.8815 USDC |
4,537,371.6375 XRP |
0.8768 USDC |
0.8404 USDC |
0.9161 USDC |
0.8919 USDC |
| 2022-02-08 |
0.8435 USDC |
9,949,834.2803 XRP |
0.8334 USDC |
0.7818 USDC |
0.9199 USDC |
0.8531 USDC |
| 2022-02-07 |
0.7421 USDC |
5,258,193.4650 XRP |
0.6834 USDC |
0.6670 USDC |
0.8008 USDC |
0.7895 USDC |
| 2022-02-06 |
0.6692 USDC |
662,340.1757 XRP |
0.6665 USDC |
0.6598 USDC |
0.6796 USDC |
0.6716 USDC |
| 2022-02-05 |
0.6695 USDC |
1,686,151.3198 XRP |
0.6564 USDC |
0.6500 USDC |
0.6884 USDC |
0.6682 USDC |
| 2022-02-04 |
0.6274 USDC |
940,643.2825 XRP |
0.6092 USDC |
0.6048 USDC |
0.6423 USDC |
0.6397 USDC |
| 2022-02-03 |
0.5995 USDC |
477,095.6355 XRP |
0.6015 USDC |
0.5893 USDC |
0.6068 USDC |
0.6023 USDC |
| 2022-02-02 |
0.6242 USDC |
1,259,654.7034 XRP |
0.6307 USDC |
0.6012 USDC |
0.6440 USDC |
0.6018 USDC |
| 2022-02-01 |
0.6222 USDC |
1,947,541.3849 XRP |
0.6173 USDC |
0.6119 USDC |
0.6305 USDC |
0.6297 USDC |
| 2022-01-31 |
0.5936 USDC |
807,150.8832 XRP |
0.6012 USDC |
0.5801 USDC |
0.6103 USDC |
0.6084 USDC |
| 2022-01-30 |
0.6103 USDC |
640,656.9344 XRP |
0.6180 USDC |
0.5978 USDC |
0.6232 USDC |
0.6004 USDC |
| 2022-01-29 |
0.6147 USDC |
922,923.8155 XRP |
0.6114 USDC |
0.6091 USDC |
0.6240 USDC |
0.6225 USDC |
| 2022-01-28 |
0.6049 USDC |
1,838,352.4930 XRP |
0.6085 USDC |
0.5876 USDC |
0.6200 USDC |
0.6002 USDC |
| 2022-01-27 |
0.6021 USDC |
3,073,574.5179 XRP |
0.6188 USDC |
0.5853 USDC |
0.6244 USDC |
0.6093 USDC |
| 2022-01-26 |
0.6408 USDC |
4,805,370.0024 XRP |
0.6182 USDC |
0.6091 USDC |
0.7143 USDC |
0.6217 USDC |
| 2022-01-25 |
0.6045 USDC |
1,975,697.0383 XRP |
0.6114 USDC |
0.5874 USDC |
0.6179 USDC |
0.6066 USDC |
| 2022-01-24 |
0.5807 USDC |
3,821,736.1916 XRP |
0.6285 USDC |
0.5533 USDC |
0.6285 USDC |
0.6139 USDC |
| 2022-01-23 |
0.6077 USDC |
1,815,255.1313 XRP |
0.5970 USDC |
0.5907 USDC |
0.6278 USDC |
0.5999 USDC |
| 2022-01-22 |
0.5948 USDC |
6,144,852.7405 XRP |
0.6367 USDC |
0.5502 USDC |
0.6830 USDC |
0.5875 USDC |
| 2022-01-21 |
0.6707 USDC |
6,685,559.8690 XRP |
0.7200 USDC |
0.6000 USDC |
0.7285 USDC |
0.6339 USDC |
| 2022-01-20 |
0.7383 USDC |
1,294,692.3402 XRP |
0.7386 USDC |
0.7020 USDC |
0.7620 USDC |
0.7204 USDC |