Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.3744 USDC |
3,076,389.1574 XRP |
0.3786 USDC |
0.3614 USDC |
0.3853 USDC |
0.3744 USDC |
| 2023-03-11 |
0.3948 USDC |
14,063,002.6105 XRP |
0.3715 USDC |
0.3701 USDC |
0.4254 USDC |
0.3820 USDC |
| 2023-03-10 |
0.3685 USDC |
3,906,566.7081 XRP |
0.3707 USDC |
0.3572 USDC |
0.3751 USDC |
0.3720 USDC |
| 2023-03-09 |
0.3858 USDC |
6,237,214.8191 XRP |
0.3889 USDC |
0.3639 USDC |
0.3972 USDC |
0.3731 USDC |
| 2023-03-08 |
0.3886 USDC |
8,468,339.3409 XRP |
0.3802 USDC |
0.3724 USDC |
0.4016 USDC |
0.3961 USDC |
| 2023-03-07 |
0.3767 USDC |
6,087,843.4179 XRP |
0.3695 USDC |
0.3670 USDC |
0.3843 USDC |
0.3805 USDC |
| 2023-03-06 |
0.3653 USDC |
3,920,273.0759 XRP |
0.3663 USDC |
0.3582 USDC |
0.3743 USDC |
0.3716 USDC |
| 2023-03-05 |
0.3722 USDC |
1,114,866.8494 XRP |
0.3735 USDC |
0.3667 USDC |
0.3775 USDC |
0.3684 USDC |
| 2023-03-04 |
0.3749 USDC |
1,867,857.8675 XRP |
0.3772 USDC |
0.3683 USDC |
0.3800 USDC |
0.3714 USDC |
| 2023-03-03 |
0.3644 USDC |
5,416,798.2035 XRP |
0.3772 USDC |
0.3440 USDC |
0.3780 USDC |
0.3705 USDC |
| 2023-03-02 |
0.3784 USDC |
2,146,134.6077 XRP |
0.3835 USDC |
0.3743 USDC |
0.3844 USDC |
0.3756 USDC |
| 2023-03-01 |
0.3799 USDC |
3,030,022.9449 XRP |
0.3762 USDC |
0.3730 USDC |
0.3872 USDC |
0.3824 USDC |
| 2023-02-28 |
0.3777 USDC |
2,396,029.9759 XRP |
0.3783 USDC |
0.3720 USDC |
0.3825 USDC |
0.3759 USDC |
| 2023-02-27 |
0.3757 USDC |
1,370,398.3760 XRP |
0.3779 USDC |
0.3711 USDC |
0.3794 USDC |
0.3778 USDC |
| 2023-02-26 |
0.3780 USDC |
1,702,169.1975 XRP |
0.3777 USDC |
0.3748 USDC |
0.3824 USDC |
0.3792 USDC |
| 2023-02-25 |
0.3747 USDC |
2,569,395.9393 XRP |
0.3781 USDC |
0.3650 USDC |
0.3797 USDC |
0.3769 USDC |
| 2023-02-24 |
0.3808 USDC |
2,219,690.2994 XRP |
0.3884 USDC |
0.3725 USDC |
0.3908 USDC |
0.3786 USDC |
| 2023-02-23 |
0.3924 USDC |
1,997,224.7280 XRP |
0.3953 USDC |
0.3855 USDC |
0.3976 USDC |
0.3882 USDC |
| 2023-02-22 |
0.3895 USDC |
2,918,594.4679 XRP |
0.3917 USDC |
0.3828 USDC |
0.3973 USDC |
0.3942 USDC |
| 2023-02-21 |
0.3921 USDC |
2,920,322.3517 XRP |
0.3979 USDC |
0.3863 USDC |
0.4026 USDC |
0.3942 USDC |
| 2023-02-20 |
0.3945 USDC |
2,908,526.6421 XRP |
0.3862 USDC |
0.3779 USDC |
0.4088 USDC |
0.4056 USDC |
| 2023-02-19 |
0.3925 USDC |
1,398,861.6867 XRP |
0.3944 USDC |
0.3848 USDC |
0.3982 USDC |
0.3875 USDC |
| 2023-02-18 |
0.3946 USDC |
642,196.0773 XRP |
0.3950 USDC |
0.3914 USDC |
0.3974 USDC |
0.3950 USDC |
| 2023-02-17 |
0.3885 USDC |
2,069,471.5467 XRP |
0.3841 USDC |
0.3811 USDC |
0.3958 USDC |
0.3945 USDC |
| 2023-02-16 |
0.4003 USDC |
2,977,546.9244 XRP |
0.4011 USDC |
0.3931 USDC |
0.4046 USDC |
0.3945 USDC |
| 2023-02-15 |
0.3924 USDC |
3,573,127.7985 XRP |
0.3820 USDC |
0.3768 USDC |
0.4026 USDC |
0.4018 USDC |
| 2023-02-14 |
0.3735 USDC |
5,044,804.6589 XRP |
0.3707 USDC |
0.3651 USDC |
0.3910 USDC |
0.3779 USDC |
| 2023-02-13 |
0.3697 USDC |
2,778,701.6117 XRP |
0.3745 USDC |
0.3619 USDC |
0.3784 USDC |
0.3725 USDC |
| 2023-02-12 |
0.3825 USDC |
980,350.0351 XRP |
0.3834 USDC |
0.3802 USDC |
0.3850 USDC |
0.3840 USDC |
| 2023-02-11 |
0.3819 USDC |
1,080,643.9932 XRP |
0.3817 USDC |
0.3799 USDC |
0.3841 USDC |
0.3808 USDC |
| 2023-02-10 |
0.3833 USDC |
2,550,668.4217 XRP |
0.3818 USDC |
0.3774 USDC |
0.3877 USDC |
0.3829 USDC |
| 2023-02-09 |
0.3960 USDC |
4,694,162.3841 XRP |
0.3977 USDC |
0.3804 USDC |
0.4089 USDC |
0.3867 USDC |
| 2023-02-08 |
0.4003 USDC |
3,180,018.4780 XRP |
0.4036 USDC |
0.3938 USDC |
0.4060 USDC |
0.3964 USDC |
| 2023-02-07 |
0.3961 USDC |
5,236,265.3671 XRP |
0.3919 USDC |
0.3900 USDC |
0.4047 USDC |
0.4046 USDC |
| 2023-02-06 |
0.3992 USDC |
4,740,915.8330 XRP |
0.3986 USDC |
0.3940 USDC |
0.4060 USDC |
0.3967 USDC |
| 2023-02-05 |
0.4046 USDC |
5,848,581.2614 XRP |
0.4107 USDC |
0.3955 USDC |
0.4120 USDC |
0.3964 USDC |
| 2023-02-04 |
0.4119 USDC |
3,416,808.1092 XRP |
0.4116 USDC |
0.4075 USDC |
0.4204 USDC |
0.4144 USDC |
| 2023-02-03 |
0.4100 USDC |
5,166,168.6160 XRP |
0.4099 USDC |
0.4056 USDC |
0.4137 USDC |
0.4119 USDC |
| 2023-02-02 |
0.4144 USDC |
5,864,101.2912 XRP |
0.4134 USDC |
0.4101 USDC |
0.4180 USDC |
0.4146 USDC |
| 2023-02-01 |
0.4027 USDC |
7,916,194.4389 XRP |
0.4056 USDC |
0.3966 USDC |
0.4150 USDC |
0.4136 USDC |
| 2023-01-31 |
0.3985 USDC |
3,799,075.6876 XRP |
0.3935 USDC |
0.3884 USDC |
0.4112 USDC |
0.4080 USDC |
| 2023-01-30 |
0.4004 USDC |
5,242,057.8005 XRP |
0.4132 USDC |
0.3852 USDC |
0.4221 USDC |
0.3934 USDC |
| 2023-01-29 |
0.4124 USDC |
2,301,392.2897 XRP |
0.4079 USDC |
0.4069 USDC |
0.4174 USDC |
0.4159 USDC |
| 2023-01-28 |
0.4105 USDC |
1,626,086.3822 XRP |
0.4127 USDC |
0.4056 USDC |
0.4167 USDC |
0.4066 USDC |
| 2023-01-27 |
0.4061 USDC |
4,396,508.2143 XRP |
0.4088 USDC |
0.3992 USDC |
0.4128 USDC |
0.4123 USDC |
| 2023-01-26 |
0.4120 USDC |
5,116,347.7573 XRP |
0.4173 USDC |
0.4053 USDC |
0.4178 USDC |
0.4096 USDC |
| 2023-01-25 |
0.4058 USDC |
4,018,907.2810 XRP |
0.4077 USDC |
0.3975 USDC |
0.4116 USDC |
0.4116 USDC |
| 2023-01-24 |
0.4221 USDC |
3,806,032.3811 XRP |
0.4235 USDC |
0.4147 USDC |
0.4312 USDC |
0.4227 USDC |
| 2023-01-23 |
0.4198 USDC |
8,563,105.6483 XRP |
0.4006 USDC |
0.3998 USDC |
0.4328 USDC |
0.4276 USDC |
| 2023-01-22 |
0.4045 USDC |
4,687,302.4704 XRP |
0.4034 USDC |
0.3967 USDC |
0.4121 USDC |
0.3988 USDC |