Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-24 |
1.1854 USDC |
2,452,472.7520 XRP |
1.2450 USDC |
1.1246 USDC |
1.2659 USDC |
1.1776 USDC |
| 2021-08-23 |
1.2570 USDC |
2,013,223.1786 XRP |
1.2250 USDC |
1.2078 USDC |
1.3659 USDC |
1.2440 USDC |
| 2021-08-22 |
1.2097 USDC |
923,190.4709 XRP |
1.2182 USDC |
1.1800 USDC |
1.2562 USDC |
1.2302 USDC |
| 2021-08-21 |
1.2401 USDC |
1,294,203.8537 XRP |
1.2607 USDC |
1.2044 USDC |
1.2832 USDC |
1.2308 USDC |
| 2021-08-20 |
1.2486 USDC |
1,485,813.0019 XRP |
1.2357 USDC |
1.2000 USDC |
1.2949 USDC |
1.2540 USDC |
| 2021-08-19 |
1.1545 USDC |
2,748,389.1590 XRP |
1.1457 USDC |
1.0914 USDC |
1.2285 USDC |
1.2056 USDC |
| 2021-08-18 |
1.1197 USDC |
2,978,658.6988 XRP |
1.0965 USDC |
1.0511 USDC |
1.1960 USDC |
1.1398 USDC |
| 2021-08-17 |
1.1665 USDC |
6,302,486.2365 XRP |
1.1902 USDC |
1.0950 USDC |
1.2239 USDC |
1.1016 USDC |
| 2021-08-16 |
1.2242 USDC |
2,924,290.8054 XRP |
1.2869 USDC |
1.1400 USDC |
1.3289 USDC |
1.1873 USDC |
| 2021-08-15 |
1.2861 USDC |
3,542,201.3535 XRP |
1.2876 USDC |
1.2275 USDC |
1.3500 USDC |
1.2936 USDC |
| 2021-08-14 |
1.1864 USDC |
4,402,979.0574 XRP |
1.0920 USDC |
1.0728 USDC |
1.3000 USDC |
1.2960 USDC |
| 2021-08-13 |
1.0087 USDC |
4,141,624.2236 XRP |
0.9666 USDC |
0.9429 USDC |
1.0770 USDC |
1.0702 USDC |
| 2021-08-12 |
0.9823 USDC |
3,485,745.1183 XRP |
1.0127 USDC |
0.9230 USDC |
1.0552 USDC |
0.9410 USDC |
| 2021-08-11 |
0.9562 USDC |
4,748,628.2740 XRP |
0.8512 USDC |
0.8492 USDC |
1.0900 USDC |
1.0070 USDC |
| 2021-08-10 |
0.8327 USDC |
877,902.0137 XRP |
0.8174 USDC |
0.8007 USDC |
0.8813 USDC |
0.8521 USDC |
| 2021-08-09 |
0.8044 USDC |
3,994,569.8710 XRP |
0.7802 USDC |
0.7607 USDC |
0.8361 USDC |
0.8165 USDC |
| 2021-08-08 |
0.8091 USDC |
2,246,234.0059 XRP |
0.8158 USDC |
0.7733 USDC |
0.8413 USDC |
0.7956 USDC |
| 2021-08-07 |
0.7807 USDC |
2,110,394.2377 XRP |
0.7448 USDC |
0.7219 USDC |
0.8250 USDC |
0.8158 USDC |
| 2021-08-06 |
0.7417 USDC |
2,316,595.5963 XRP |
0.7364 USDC |
0.7227 USDC |
0.7581 USDC |
0.7434 USDC |
| 2021-08-05 |
0.7232 USDC |
1,636,037.1689 XRP |
0.7300 USDC |
0.7018 USDC |
0.7399 USDC |
0.7372 USDC |
| 2021-08-04 |
0.7207 USDC |
1,525,423.7686 XRP |
0.7121 USDC |
0.6950 USDC |
0.7404 USDC |
0.7360 USDC |
| 2021-08-03 |
0.7168 USDC |
1,059,022.7469 XRP |
0.7380 USDC |
0.7011 USDC |
0.7448 USDC |
0.7160 USDC |
| 2021-08-02 |
0.7377 USDC |
1,015,285.2392 XRP |
0.7241 USDC |
0.7161 USDC |
0.7733 USDC |
0.7391 USDC |
| 2021-08-01 |
0.7633 USDC |
1,421,269.0239 XRP |
0.7454 USDC |
0.7414 USDC |
0.7822 USDC |
0.7581 USDC |
| 2021-07-31 |
0.7504 USDC |
2,774,188.7458 XRP |
0.7544 USDC |
0.7162 USDC |
0.7810 USDC |
0.7560 USDC |
| 2021-07-30 |
0.7497 USDC |
3,094,989.0010 XRP |
0.7504 USDC |
0.7143 USDC |
0.7695 USDC |
0.7493 USDC |
| 2021-07-29 |
0.7122 USDC |
2,506,134.5173 XRP |
0.7325 USDC |
0.6800 USDC |
0.7408 USDC |
0.7387 USDC |
| 2021-07-28 |
0.7053 USDC |
3,080,654.0290 XRP |
0.6459 USDC |
0.6319 USDC |
0.7563 USDC |
0.7200 USDC |
| 2021-07-27 |
0.6321 USDC |
1,390,399.2103 XRP |
0.6236 USDC |
0.6122 USDC |
0.6528 USDC |
0.6418 USDC |
| 2021-07-26 |
0.6506 USDC |
4,989,102.9252 XRP |
0.6077 USDC |
0.6058 USDC |
0.7362 USDC |
0.6247 USDC |
| 2021-07-25 |
0.6004 USDC |
878,718.1411 XRP |
0.6089 USDC |
0.5910 USDC |
0.6128 USDC |
0.6015 USDC |
| 2021-07-24 |
0.6084 USDC |
1,182,281.0622 XRP |
0.6103 USDC |
0.6001 USDC |
0.6255 USDC |
0.6095 USDC |
| 2021-07-23 |
0.5928 USDC |
1,683,818.9631 XRP |
0.5933 USDC |
0.5703 USDC |
0.6146 USDC |
0.5970 USDC |
| 2021-07-22 |
0.5869 USDC |
1,808,889.0096 XRP |
0.5720 USDC |
0.5600 USDC |
0.6319 USDC |
0.5922 USDC |
| 2021-07-21 |
0.5511 USDC |
1,891,732.6352 XRP |
0.5288 USDC |
0.4974 USDC |
0.5840 USDC |
0.5676 USDC |
| 2021-07-20 |
0.5347 USDC |
2,768,667.3567 XRP |
0.5568 USDC |
0.5077 USDC |
0.5684 USDC |
0.5288 USDC |
| 2021-07-19 |
0.5697 USDC |
1,467,987.0362 XRP |
0.5862 USDC |
0.5540 USDC |
0.5889 USDC |
0.5585 USDC |
| 2021-07-18 |
0.5898 USDC |
1,007,640.9915 XRP |
0.5850 USDC |
0.5729 USDC |
0.6080 USDC |
0.5852 USDC |
| 2021-07-17 |
0.5822 USDC |
1,283,815.9605 XRP |
0.5903 USDC |
0.5611 USDC |
0.5989 USDC |
0.5865 USDC |
| 2021-07-16 |
0.6015 USDC |
1,523,780.6936 XRP |
0.5979 USDC |
0.5870 USDC |
0.6310 USDC |
0.5914 USDC |
| 2021-07-15 |
0.6055 USDC |
1,687,677.4705 XRP |
0.6195 USDC |
0.5883 USDC |
0.6340 USDC |
0.6016 USDC |
| 2021-07-14 |
0.6115 USDC |
2,099,809.1916 XRP |
0.6202 USDC |
0.5839 USDC |
0.6421 USDC |
0.6171 USDC |
| 2021-07-13 |
0.6213 USDC |
994,259.0710 XRP |
0.6300 USDC |
0.6053 USDC |
0.6424 USDC |
0.6186 USDC |
| 2021-07-12 |
0.6354 USDC |
1,142,499.0985 XRP |
0.6361 USDC |
0.6178 USDC |
0.6570 USDC |
0.6283 USDC |
| 2021-07-11 |
0.6304 USDC |
663,655.0463 XRP |
0.6253 USDC |
0.6160 USDC |
0.6446 USDC |
0.6388 USDC |
| 2021-07-10 |
0.6276 USDC |
1,185,292.7563 XRP |
0.6398 USDC |
0.6073 USDC |
0.6508 USDC |
0.6249 USDC |
| 2021-07-09 |
0.6180 USDC |
1,580,534.9385 XRP |
0.6214 USDC |
0.5919 USDC |
0.6451 USDC |
0.6410 USDC |
| 2021-07-08 |
0.6275 USDC |
1,604,808.3092 XRP |
0.6503 USDC |
0.6100 USDC |
0.6557 USDC |
0.6220 USDC |
| 2021-07-07 |
0.6648 USDC |
1,442,347.8360 XRP |
0.6649 USDC |
0.6513 USDC |
0.6740 USDC |
0.6513 USDC |
| 2021-07-06 |
0.6656 USDC |
741,844.9386 XRP |
0.6523 USDC |
0.6520 USDC |
0.6914 USDC |
0.6626 USDC |