Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-17 |
0.6179 USDC |
444,187.0753 XRP |
0.6200 USDC |
0.6111 USDC |
0.6230 USDC |
0.6158 USDC |
| 2023-12-16 |
0.6195 USDC |
435,407.3035 XRP |
0.6154 USDC |
0.6103 USDC |
0.6250 USDC |
0.6191 USDC |
| 2023-12-15 |
0.6292 USDC |
590,173.6285 XRP |
0.6317 USDC |
0.6155 USDC |
0.6438 USDC |
0.6246 USDC |
| 2023-12-14 |
0.6238 USDC |
996,112.2834 XRP |
0.6285 USDC |
0.6027 USDC |
0.6342 USDC |
0.6327 USDC |
| 2023-12-13 |
0.6086 USDC |
1,197,938.4613 XRP |
0.6182 USDC |
0.5930 USDC |
0.6268 USDC |
0.6259 USDC |
| 2023-12-12 |
0.6183 USDC |
1,197,107.9365 XRP |
0.6178 USDC |
0.6064 USDC |
0.6260 USDC |
0.6172 USDC |
| 2023-12-11 |
0.6202 USDC |
2,939,264.6881 XRP |
0.6616 USDC |
0.5879 USDC |
0.6624 USDC |
0.6200 USDC |
| 2023-12-10 |
0.6614 USDC |
583,357.1069 XRP |
0.6589 USDC |
0.6470 USDC |
0.6712 USDC |
0.6608 USDC |
| 2023-12-09 |
0.6772 USDC |
2,637,271.0126 XRP |
0.6727 USDC |
0.6636 USDC |
0.7002 USDC |
0.6698 USDC |
| 2023-12-08 |
0.6571 USDC |
1,389,671.8373 XRP |
0.6447 USDC |
0.6377 USDC |
0.6730 USDC |
0.6683 USDC |
| 2023-12-07 |
0.6395 USDC |
971,286.0656 XRP |
0.6400 USDC |
0.6215 USDC |
0.6542 USDC |
0.6443 USDC |
| 2023-12-06 |
0.6245 USDC |
1,260,550.8487 XRP |
0.6208 USDC |
0.6100 USDC |
0.6414 USDC |
0.6281 USDC |
| 2023-12-05 |
0.6172 USDC |
848,230.2517 XRP |
0.6244 USDC |
0.6078 USDC |
0.6303 USDC |
0.6221 USDC |
| 2023-12-04 |
0.6173 USDC |
1,646,117.2044 XRP |
0.6233 USDC |
0.5845 USDC |
0.6440 USDC |
0.6203 USDC |
| 2023-12-03 |
0.6228 USDC |
730,304.6323 XRP |
0.6212 USDC |
0.6171 USDC |
0.6342 USDC |
0.6256 USDC |
| 2023-12-02 |
0.6159 USDC |
489,495.5526 XRP |
0.6125 USDC |
0.6115 USDC |
0.6229 USDC |
0.6203 USDC |
| 2023-12-01 |
0.6099 USDC |
551,598.6646 XRP |
0.6060 USDC |
0.6035 USDC |
0.6144 USDC |
0.6116 USDC |
| 2023-11-30 |
0.6035 USDC |
964,123.1204 XRP |
0.6091 USDC |
0.5981 USDC |
0.6098 USDC |
0.6054 USDC |
| 2023-11-29 |
0.6117 USDC |
1,058,443.6967 XRP |
0.6111 USDC |
0.6043 USDC |
0.6171 USDC |
0.6089 USDC |
| 2023-11-28 |
0.6059 USDC |
784,627.2165 XRP |
0.6036 USDC |
0.5959 USDC |
0.6139 USDC |
0.6124 USDC |
| 2023-11-27 |
0.6056 USDC |
746,767.2746 XRP |
0.6160 USDC |
0.5937 USDC |
0.6171 USDC |
0.6004 USDC |
| 2023-11-26 |
0.6221 USDC |
825,083.8412 XRP |
0.6230 USDC |
0.6072 USDC |
0.6376 USDC |
0.6166 USDC |
| 2023-11-25 |
0.6207 USDC |
410,673.7111 XRP |
0.6214 USDC |
0.6161 USDC |
0.6234 USDC |
0.6214 USDC |
| 2023-11-24 |
0.6214 USDC |
684,176.8363 XRP |
0.6205 USDC |
0.6157 USDC |
0.6259 USDC |
0.6221 USDC |
| 2023-11-23 |
0.6142 USDC |
869,582.0045 XRP |
0.6113 USDC |
0.6063 USDC |
0.6238 USDC |
0.6182 USDC |
| 2023-11-22 |
0.6008 USDC |
988,095.7624 XRP |
0.5784 USDC |
0.5777 USDC |
0.6161 USDC |
0.6135 USDC |
| 2023-11-21 |
0.6007 USDC |
1,435,519.1858 XRP |
0.6126 USDC |
0.5801 USDC |
0.6180 USDC |
0.5937 USDC |
| 2023-11-20 |
0.6194 USDC |
762,679.7693 XRP |
0.6267 USDC |
0.6070 USDC |
0.6285 USDC |
0.6141 USDC |
| 2023-11-19 |
0.6185 USDC |
774,377.9802 XRP |
0.6108 USDC |
0.6016 USDC |
0.6284 USDC |
0.6271 USDC |
| 2023-11-18 |
0.6050 USDC |
813,461.4039 XRP |
0.6126 USDC |
0.5892 USDC |
0.6145 USDC |
0.6100 USDC |
| 2023-11-17 |
0.5994 USDC |
2,316,683.2380 XRP |
0.6117 USDC |
0.5804 USDC |
0.6241 USDC |
0.6093 USDC |
| 2023-11-16 |
0.6257 USDC |
1,280,027.4058 XRP |
0.6474 USDC |
0.6035 USDC |
0.6531 USDC |
0.6132 USDC |
| 2023-11-15 |
0.6359 USDC |
901,596.5726 XRP |
0.6295 USDC |
0.6254 USDC |
0.6465 USDC |
0.6445 USDC |
| 2023-11-14 |
0.6431 USDC |
3,375,605.3835 XRP |
0.6706 USDC |
0.5965 USDC |
0.6723 USDC |
0.6233 USDC |
| 2023-11-13 |
0.6796 USDC |
3,345,113.8060 XRP |
0.6612 USDC |
0.6399 USDC |
0.7500 USDC |
0.6915 USDC |
| 2023-11-12 |
0.6581 USDC |
809,526.9860 XRP |
0.6626 USDC |
0.6459 USDC |
0.6707 USDC |
0.6602 USDC |
| 2023-11-11 |
0.6651 USDC |
2,101,464.5984 XRP |
0.6591 USDC |
0.6405 USDC |
0.6876 USDC |
0.6630 USDC |
| 2023-11-10 |
0.6576 USDC |
1,810,543.5587 XRP |
0.6656 USDC |
0.6359 USDC |
0.6710 USDC |
0.6633 USDC |
| 2023-11-09 |
0.6709 USDC |
3,682,982.7921 XRP |
0.6868 USDC |
0.6249 USDC |
0.7071 USDC |
0.6632 USDC |
| 2023-11-08 |
0.6881 USDC |
1,050,617.9111 XRP |
0.6849 USDC |
0.6729 USDC |
0.6997 USDC |
0.6856 USDC |
| 2023-11-07 |
0.6812 USDC |
2,326,956.2926 XRP |
0.7152 USDC |
0.6532 USDC |
0.7152 USDC |
0.6855 USDC |
| 2023-11-06 |
0.7030 USDC |
5,221,803.7963 XRP |
0.6624 USDC |
0.6595 USDC |
0.7328 USDC |
0.7144 USDC |
| 2023-11-05 |
0.6456 USDC |
3,027,176.2919 XRP |
0.6158 USDC |
0.6147 USDC |
0.6676 USDC |
0.6565 USDC |
| 2023-11-04 |
0.6128 USDC |
402,000.1872 XRP |
0.6123 USDC |
0.6088 USDC |
0.6181 USDC |
0.6149 USDC |
| 2023-11-03 |
0.6039 USDC |
1,171,830.3746 XRP |
0.6044 USDC |
0.5916 USDC |
0.6152 USDC |
0.6113 USDC |
| 2023-11-02 |
0.6071 USDC |
1,546,997.6198 XRP |
0.6096 USDC |
0.5870 USDC |
0.6264 USDC |
0.6073 USDC |
| 2023-11-01 |
0.5980 USDC |
1,470,235.5131 XRP |
0.5988 USDC |
0.5805 USDC |
0.6135 USDC |
0.6094 USDC |
| 2023-10-31 |
0.5944 USDC |
1,915,611.7239 XRP |
0.5781 USDC |
0.5629 USDC |
0.6221 USDC |
0.6017 USDC |
| 2023-10-30 |
0.5683 USDC |
910,890.9372 XRP |
0.5565 USDC |
0.5481 USDC |
0.5842 USDC |
0.5830 USDC |
| 2023-10-29 |
0.5530 USDC |
327,780.0110 XRP |
0.5445 USDC |
0.5407 USDC |
0.5614 USDC |
0.5579 USDC |