Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
0.5058 USDC |
847,458.1627 XRP |
0.5029 USDC |
0.4967 USDC |
0.5135 USDC |
0.5052 USDC |
| 2024-02-04 |
0.5122 USDC |
475,213.7390 XRP |
0.5183 USDC |
0.5039 USDC |
0.5189 USDC |
0.5069 USDC |
| 2024-02-03 |
0.5186 USDC |
1,185,943.0071 XRP |
0.5104 USDC |
0.5058 USDC |
0.5266 USDC |
0.5200 USDC |
| 2024-02-02 |
0.5033 USDC |
1,124,682.1751 XRP |
0.5057 USDC |
0.4987 USDC |
0.5076 USDC |
0.5067 USDC |
| 2024-02-01 |
0.4988 USDC |
1,766,680.6565 XRP |
0.5026 USDC |
0.4894 USDC |
0.5105 USDC |
0.5081 USDC |
| 2024-01-31 |
0.5058 USDC |
1,916,518.9357 XRP |
0.5108 USDC |
0.4847 USDC |
0.5144 USDC |
0.5101 USDC |
| 2024-01-30 |
0.5233 USDC |
1,652,594.4600 XRP |
0.5347 USDC |
0.5073 USDC |
0.5390 USDC |
0.5118 USDC |
| 2024-01-29 |
0.5314 USDC |
1,008,937.1685 XRP |
0.5242 USDC |
0.5193 USDC |
0.5388 USDC |
0.5374 USDC |
| 2024-01-28 |
0.5329 USDC |
355,494.6425 XRP |
0.5304 USDC |
0.5246 USDC |
0.5356 USDC |
0.5246 USDC |
| 2024-01-27 |
0.5307 USDC |
234,427.7022 XRP |
0.5323 USDC |
0.5264 USDC |
0.5347 USDC |
0.5299 USDC |
| 2024-01-26 |
0.5248 USDC |
1,498,049.4500 XRP |
0.5132 USDC |
0.5084 USDC |
0.5364 USDC |
0.5322 USDC |
| 2024-01-25 |
0.5116 USDC |
736,101.6613 XRP |
0.5177 USDC |
0.5036 USDC |
0.5179 USDC |
0.5131 USDC |
| 2024-01-24 |
0.5150 USDC |
1,137,204.8894 XRP |
0.5179 USDC |
0.5107 USDC |
0.5189 USDC |
0.5175 USDC |
| 2024-01-23 |
0.5120 USDC |
1,713,845.2950 XRP |
0.5274 USDC |
0.4957 USDC |
0.5312 USDC |
0.5113 USDC |
| 2024-01-22 |
0.5316 USDC |
1,109,232.6454 XRP |
0.5461 USDC |
0.5158 USDC |
0.5492 USDC |
0.5277 USDC |
| 2024-01-21 |
0.5521 USDC |
330,625.9765 XRP |
0.5537 USDC |
0.5484 USDC |
0.5548 USDC |
0.5488 USDC |
| 2024-01-20 |
0.5475 USDC |
866,304.4536 XRP |
0.5433 USDC |
0.5387 USDC |
0.5521 USDC |
0.5489 USDC |
| 2024-01-19 |
0.5420 USDC |
955,423.8558 XRP |
0.5521 USDC |
0.5212 USDC |
0.5532 USDC |
0.5420 USDC |
| 2024-01-18 |
0.5605 USDC |
560,957.0086 XRP |
0.5680 USDC |
0.5478 USDC |
0.5682 USDC |
0.5499 USDC |
| 2024-01-17 |
0.5703 USDC |
901,271.5106 XRP |
0.5758 USDC |
0.5607 USDC |
0.5760 USDC |
0.5705 USDC |
| 2024-01-16 |
0.5749 USDC |
656,467.6872 XRP |
0.5752 USDC |
0.5656 USDC |
0.5798 USDC |
0.5787 USDC |
| 2024-01-15 |
0.5784 USDC |
637,293.1501 XRP |
0.5774 USDC |
0.5683 USDC |
0.5890 USDC |
0.5772 USDC |
| 2024-01-14 |
0.5770 USDC |
519,451.1321 XRP |
0.5741 USDC |
0.5700 USDC |
0.5868 USDC |
0.5787 USDC |
| 2024-01-13 |
0.5715 USDC |
708,691.5587 XRP |
0.5708 USDC |
0.5632 USDC |
0.5770 USDC |
0.5753 USDC |
| 2024-01-12 |
0.5839 USDC |
1,193,161.6403 XRP |
0.6029 USDC |
0.5475 USDC |
0.6057 USDC |
0.5654 USDC |
| 2024-01-11 |
0.6039 USDC |
1,449,814.9239 XRP |
0.6012 USDC |
0.5859 USDC |
0.6242 USDC |
0.6030 USDC |
| 2024-01-10 |
0.5708 USDC |
2,927,200.5051 XRP |
0.5663 USDC |
0.5456 USDC |
0.6145 USDC |
0.6068 USDC |
| 2024-01-09 |
0.5683 USDC |
1,437,399.3457 XRP |
0.5766 USDC |
0.5522 USDC |
0.5791 USDC |
0.5700 USDC |
| 2024-01-08 |
0.5643 USDC |
1,415,805.7743 XRP |
0.5515 USDC |
0.5394 USDC |
0.5821 USDC |
0.5806 USDC |
| 2024-01-07 |
0.5617 USDC |
788,087.9898 XRP |
0.5681 USDC |
0.5463 USDC |
0.5749 USDC |
0.5485 USDC |
| 2024-01-06 |
0.5685 USDC |
303,928.2972 XRP |
0.5751 USDC |
0.5575 USDC |
0.5751 USDC |
0.5667 USDC |
| 2024-01-05 |
0.5704 USDC |
1,174,083.6461 XRP |
0.5872 USDC |
0.5536 USDC |
0.5891 USDC |
0.5713 USDC |
| 2024-01-04 |
0.5808 USDC |
750,609.9490 XRP |
0.5825 USDC |
0.5700 USDC |
0.5898 USDC |
0.5893 USDC |
| 2024-01-03 |
0.5829 USDC |
5,599,460.8180 XRP |
0.6246 USDC |
0.4763 USDC |
0.6404 USDC |
0.5811 USDC |
| 2024-01-02 |
0.6278 USDC |
498,284.6599 XRP |
0.6303 USDC |
0.6217 USDC |
0.6406 USDC |
0.6252 USDC |
| 2024-01-01 |
0.6169 USDC |
289,583.2390 XRP |
0.6153 USDC |
0.6086 USDC |
0.6252 USDC |
0.6251 USDC |
| 2023-12-31 |
0.6230 USDC |
139,443.6039 XRP |
0.6205 USDC |
0.6182 USDC |
0.6280 USDC |
0.6192 USDC |
| 2023-12-30 |
0.6229 USDC |
410,161.5209 XRP |
0.6222 USDC |
0.6159 USDC |
0.6298 USDC |
0.6230 USDC |
| 2023-12-29 |
0.6274 USDC |
674,112.7274 XRP |
0.6350 USDC |
0.6160 USDC |
0.6366 USDC |
0.6216 USDC |
| 2023-12-28 |
0.6388 USDC |
807,739.7075 XRP |
0.6348 USDC |
0.6250 USDC |
0.6579 USDC |
0.6290 USDC |
| 2023-12-27 |
0.6281 USDC |
734,880.0592 XRP |
0.6212 USDC |
0.6130 USDC |
0.6423 USDC |
0.6363 USDC |
| 2023-12-26 |
0.6196 USDC |
1,015,545.1769 XRP |
0.6462 USDC |
0.5975 USDC |
0.6462 USDC |
0.6210 USDC |
| 2023-12-25 |
0.6337 USDC |
982,747.3129 XRP |
0.6130 USDC |
0.6090 USDC |
0.6488 USDC |
0.6460 USDC |
| 2023-12-24 |
0.6179 USDC |
1,128,064.3072 XRP |
0.6197 USDC |
0.6109 USDC |
0.6296 USDC |
0.6222 USDC |
| 2023-12-23 |
0.6178 USDC |
405,678.7171 XRP |
0.6242 USDC |
0.6111 USDC |
0.6245 USDC |
0.6196 USDC |
| 2023-12-22 |
0.6208 USDC |
592,867.7513 XRP |
0.6248 USDC |
0.6157 USDC |
0.6316 USDC |
0.6222 USDC |
| 2023-12-21 |
0.6171 USDC |
414,211.7787 XRP |
0.6157 USDC |
0.6102 USDC |
0.6248 USDC |
0.6234 USDC |
| 2023-12-20 |
0.6145 USDC |
844,425.7617 XRP |
0.6037 USDC |
0.6009 USDC |
0.6263 USDC |
0.6194 USDC |
| 2023-12-19 |
0.6071 USDC |
618,201.7467 XRP |
0.6123 USDC |
0.5968 USDC |
0.6164 USDC |
0.6049 USDC |
| 2023-12-18 |
0.5962 USDC |
1,730,272.0082 XRP |
0.6100 USDC |
0.5787 USDC |
0.6139 USDC |
0.6133 USDC |