Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.7352 USDC |
1,610,463.0397 XRP |
0.7510 USDC |
0.7000 USDC |
0.7529 USDC |
0.7403 USDC |
| 2022-01-18 |
0.7400 USDC |
1,649,768.2225 XRP |
0.7640 USDC |
0.6773 USDC |
0.7688 USDC |
0.7466 USDC |
| 2022-01-17 |
0.7627 USDC |
819,900.6255 XRP |
0.7781 USDC |
0.7500 USDC |
0.7790 USDC |
0.7627 USDC |
| 2022-01-16 |
0.7771 USDC |
406,319.0499 XRP |
0.7798 USDC |
0.7686 USDC |
0.7843 USDC |
0.7790 USDC |
| 2022-01-15 |
0.7801 USDC |
507,735.3696 XRP |
0.7743 USDC |
0.7685 USDC |
0.7897 USDC |
0.7835 USDC |
| 2022-01-14 |
0.7733 USDC |
1,398,912.9709 XRP |
0.7688 USDC |
0.7525 USDC |
0.7905 USDC |
0.7769 USDC |
| 2022-01-13 |
0.7868 USDC |
905,724.6215 XRP |
0.8008 USDC |
0.7634 USDC |
0.8023 USDC |
0.7639 USDC |
| 2022-01-12 |
0.7849 USDC |
2,223,167.3968 XRP |
0.7717 USDC |
0.7572 USDC |
0.8088 USDC |
0.7968 USDC |
| 2022-01-11 |
0.7491 USDC |
1,280,506.5497 XRP |
0.7402 USDC |
0.7300 USDC |
0.7689 USDC |
0.7642 USDC |
| 2022-01-10 |
0.7297 USDC |
2,330,494.1472 XRP |
0.7529 USDC |
0.6775 USDC |
0.7660 USDC |
0.7345 USDC |
| 2022-01-09 |
0.7534 USDC |
1,263,259.8489 XRP |
0.7454 USDC |
0.7374 USDC |
0.7676 USDC |
0.7574 USDC |
| 2022-01-08 |
0.7491 USDC |
1,347,815.0431 XRP |
0.7633 USDC |
0.7229 USDC |
0.7756 USDC |
0.7323 USDC |
| 2022-01-07 |
0.7559 USDC |
3,730,226.0251 XRP |
0.7793 USDC |
0.7000 USDC |
0.8235 USDC |
0.7614 USDC |
| 2022-01-06 |
0.7630 USDC |
2,032,956.4432 XRP |
0.7717 USDC |
0.7384 USDC |
0.7906 USDC |
0.7836 USDC |
| 2022-01-05 |
0.8052 USDC |
2,053,829.4138 XRP |
0.8228 USDC |
0.7811 USDC |
0.8369 USDC |
0.7987 USDC |
| 2022-01-04 |
0.8273 USDC |
1,120,296.2715 XRP |
0.8338 USDC |
0.8153 USDC |
0.8452 USDC |
0.8293 USDC |
| 2022-01-03 |
0.8399 USDC |
497,577.9958 XRP |
0.8579 USDC |
0.8237 USDC |
0.8585 USDC |
0.8273 USDC |
| 2022-01-02 |
0.8464 USDC |
645,203.7597 XRP |
0.8504 USDC |
0.8322 USDC |
0.8644 USDC |
0.8494 USDC |
| 2022-01-01 |
0.8432 USDC |
1,430,909.4712 XRP |
0.8306 USDC |
0.8306 USDC |
0.8554 USDC |
0.8489 USDC |
| 2021-12-31 |
0.8343 USDC |
1,720,915.2347 XRP |
0.8387 USDC |
0.8028 USDC |
0.8534 USDC |
0.8283 USDC |
| 2021-12-30 |
0.8349 USDC |
1,639,085.9717 XRP |
0.8180 USDC |
0.8031 USDC |
0.8591 USDC |
0.8383 USDC |
| 2021-12-29 |
0.8424 USDC |
1,389,618.0002 XRP |
0.8522 USDC |
0.8118 USDC |
0.8666 USDC |
0.8292 USDC |
| 2021-12-28 |
0.8846 USDC |
2,750,338.2498 XRP |
0.9264 USDC |
0.8456 USDC |
0.9264 USDC |
0.8628 USDC |
| 2021-12-27 |
0.9351 USDC |
991,494.8959 XRP |
0.9218 USDC |
0.9148 USDC |
0.9556 USDC |
0.9398 USDC |
| 2021-12-26 |
0.9160 USDC |
539,294.2686 XRP |
0.9261 USDC |
0.9059 USDC |
0.9340 USDC |
0.9149 USDC |
| 2021-12-25 |
0.9195 USDC |
739,668.1958 XRP |
0.9119 USDC |
0.9000 USDC |
0.9345 USDC |
0.9226 USDC |
| 2021-12-24 |
0.9517 USDC |
2,392,699.6351 XRP |
0.9954 USDC |
0.9023 USDC |
0.9971 USDC |
0.9221 USDC |
| 2021-12-23 |
0.9867 USDC |
2,275,920.0066 XRP |
0.9553 USDC |
0.9384 USDC |
1.0174 USDC |
1.0033 USDC |
| 2021-12-22 |
0.9487 USDC |
3,095,574.6079 XRP |
0.9465 USDC |
0.9000 USDC |
0.9735 USDC |
0.9582 USDC |
| 2021-12-21 |
0.8961 USDC |
3,792,366.0004 XRP |
0.8802 USDC |
0.8531 USDC |
0.9300 USDC |
0.9270 USDC |
| 2021-12-20 |
0.8712 USDC |
2,547,190.3312 XRP |
0.8351 USDC |
0.8229 USDC |
0.9160 USDC |
0.8695 USDC |
| 2021-12-19 |
0.8356 USDC |
1,256,435.5000 XRP |
0.8258 USDC |
0.8195 USDC |
0.8999 USDC |
0.8350 USDC |
| 2021-12-18 |
0.8134 USDC |
798,597.9574 XRP |
0.7995 USDC |
0.7915 USDC |
0.8343 USDC |
0.8267 USDC |
| 2021-12-17 |
0.7973 USDC |
2,271,579.5873 XRP |
0.8040 USDC |
0.7764 USDC |
0.8318 USDC |
0.8039 USDC |
| 2021-12-16 |
0.8261 USDC |
564,694.8230 XRP |
0.8269 USDC |
0.8127 USDC |
0.8364 USDC |
0.8127 USDC |
| 2021-12-15 |
0.8079 USDC |
2,053,459.0385 XRP |
0.8113 USDC |
0.7773 USDC |
0.8403 USDC |
0.8344 USDC |
| 2021-12-14 |
0.8004 USDC |
2,713,023.0280 XRP |
0.7803 USDC |
0.7729 USDC |
0.8227 USDC |
0.8093 USDC |
| 2021-12-13 |
0.8032 USDC |
3,075,760.7679 XRP |
0.8404 USDC |
0.7613 USDC |
0.8466 USDC |
0.7714 USDC |
| 2021-12-12 |
0.8387 USDC |
1,395,121.9220 XRP |
0.8402 USDC |
0.8100 USDC |
0.8649 USDC |
0.8418 USDC |
| 2021-12-11 |
0.8196 USDC |
1,170,931.2617 XRP |
0.7992 USDC |
0.7855 USDC |
0.8437 USDC |
0.8302 USDC |
| 2021-12-10 |
0.8389 USDC |
3,400,750.1914 XRP |
0.8579 USDC |
0.8006 USDC |
0.8828 USDC |
0.8161 USDC |
| 2021-12-09 |
0.8817 USDC |
3,307,949.6082 XRP |
0.8630 USDC |
0.8330 USDC |
0.9339 USDC |
0.8715 USDC |
| 2021-12-08 |
0.8425 USDC |
2,549,744.2781 XRP |
0.8161 USDC |
0.7999 USDC |
0.9200 USDC |
0.8668 USDC |
| 2021-12-07 |
0.8281 USDC |
2,008,120.0625 XRP |
0.8270 USDC |
0.8046 USDC |
0.8460 USDC |
0.8179 USDC |
| 2021-12-06 |
0.7818 USDC |
3,205,290.5232 XRP |
0.8055 USDC |
0.7220 USDC |
0.8302 USDC |
0.8302 USDC |
| 2021-12-05 |
0.8160 USDC |
2,149,352.4907 XRP |
0.8470 USDC |
0.7724 USDC |
0.8625 USDC |
0.7881 USDC |
| 2021-12-04 |
0.7826 USDC |
6,863,875.4841 XRP |
0.9224 USDC |
0.5900 USDC |
0.9268 USDC |
0.8472 USDC |
| 2021-12-03 |
0.9436 USDC |
1,479,079.7296 XRP |
0.9719 USDC |
0.8950 USDC |
0.9840 USDC |
0.9301 USDC |
| 2021-12-02 |
0.9758 USDC |
1,342,609.4114 XRP |
0.9898 USDC |
0.9563 USDC |
0.9898 USDC |
0.9769 USDC |
| 2021-12-01 |
1.0073 USDC |
1,014,370.6401 XRP |
0.9984 USDC |
0.9938 USDC |
1.0179 USDC |
0.9961 USDC |