Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-21 |
0.4093 USDC |
6,466,460.9337 XRP |
0.4128 USDC |
0.3965 USDC |
0.4164 USDC |
0.4113 USDC |
| 2023-01-20 |
0.3961 USDC |
4,048,265.6600 XRP |
0.3930 USDC |
0.3859 USDC |
0.4083 USDC |
0.4083 USDC |
| 2023-01-19 |
0.3881 USDC |
4,854,677.3730 XRP |
0.3782 USDC |
0.3764 USDC |
0.3973 USDC |
0.3939 USDC |
| 2023-01-18 |
0.3839 USDC |
6,436,161.8886 XRP |
0.3874 USDC |
0.3675 USDC |
0.3964 USDC |
0.3798 USDC |
| 2023-01-17 |
0.3876 USDC |
2,981,366.7614 XRP |
0.3855 USDC |
0.3783 USDC |
0.3953 USDC |
0.3925 USDC |
| 2023-01-16 |
0.3913 USDC |
5,904,707.5369 XRP |
0.3848 USDC |
0.3774 USDC |
0.4062 USDC |
0.3891 USDC |
| 2023-01-15 |
0.3865 USDC |
4,905,870.7779 XRP |
0.3955 USDC |
0.3800 USDC |
0.3968 USDC |
0.3857 USDC |
| 2023-01-14 |
0.3961 USDC |
9,872,980.7926 XRP |
0.3855 USDC |
0.3776 USDC |
0.4091 USDC |
0.3959 USDC |
| 2023-01-13 |
0.3765 USDC |
3,526,975.8151 XRP |
0.3749 USDC |
0.3685 USDC |
0.3873 USDC |
0.3852 USDC |
| 2023-01-12 |
0.3719 USDC |
4,548,452.2845 XRP |
0.3725 USDC |
0.3614 USDC |
0.3811 USDC |
0.3753 USDC |
| 2023-01-11 |
0.3651 USDC |
4,079,655.9377 XRP |
0.3507 USDC |
0.3477 USDC |
0.3780 USDC |
0.3713 USDC |
| 2023-01-10 |
0.3490 USDC |
1,455,645.1482 XRP |
0.3492 USDC |
0.3436 USDC |
0.3527 USDC |
0.3527 USDC |
| 2023-01-09 |
0.3510 USDC |
4,643,834.2599 XRP |
0.3452 USDC |
0.3438 USDC |
0.3573 USDC |
0.3491 USDC |
| 2023-01-08 |
0.3411 USDC |
2,927,009.1232 XRP |
0.3444 USDC |
0.3376 USDC |
0.3449 USDC |
0.3443 USDC |
| 2023-01-07 |
0.3436 USDC |
1,560,446.1202 XRP |
0.3442 USDC |
0.3414 USDC |
0.3454 USDC |
0.3451 USDC |
| 2023-01-06 |
0.3373 USDC |
3,061,382.0610 XRP |
0.3378 USDC |
0.3313 USDC |
0.3431 USDC |
0.3415 USDC |
| 2023-01-05 |
0.3413 USDC |
2,247,305.9313 XRP |
0.3471 USDC |
0.3376 USDC |
0.3484 USDC |
0.3395 USDC |
| 2023-01-04 |
0.3477 USDC |
1,659,964.9718 XRP |
0.3435 USDC |
0.3420 USDC |
0.3521 USDC |
0.3484 USDC |
| 2023-01-03 |
0.3450 USDC |
3,795,920.0209 XRP |
0.3478 USDC |
0.3407 USDC |
0.3516 USDC |
0.3442 USDC |
| 2023-01-02 |
0.3334 USDC |
8,331,521.0010 XRP |
0.3386 USDC |
0.3050 USDC |
0.3553 USDC |
0.3527 USDC |