Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.4221 USDC |
7,536,228.6540 XRP |
0.4478 USDC |
0.4045 USDC |
0.4478 USDC |
0.4298 USDC |
| 2022-05-15 |
0.4281 USDC |
3,914,894.7748 XRP |
0.4250 USDC |
0.4145 USDC |
0.4457 USDC |
0.4396 USDC |
| 2022-05-14 |
0.4190 USDC |
4,994,399.2929 XRP |
0.4221 USDC |
0.3913 USDC |
0.4400 USDC |
0.4240 USDC |
| 2022-05-13 |
0.4285 USDC |
12,725,137.3865 XRP |
0.3840 USDC |
0.3788 USDC |
0.4649 USDC |
0.4282 USDC |
| 2022-05-12 |
0.3660 USDC |
26,243,046.4328 XRP |
0.4130 USDC |
0.3080 USDC |
0.4259 USDC |
0.3877 USDC |
| 2022-05-11 |
0.4398 USDC |
25,145,851.3586 XRP |
0.5126 USDC |
0.3500 USDC |
0.5246 USDC |
0.4062 USDC |
| 2022-05-10 |
0.5088 USDC |
8,154,659.9937 XRP |
0.4868 USDC |
0.4720 USDC |
0.5366 USDC |
0.5114 USDC |
| 2022-05-09 |
0.5202 USDC |
11,398,751.9473 XRP |
0.5663 USDC |
0.4733 USDC |
0.5791 USDC |
0.5020 USDC |
| 2022-05-08 |
0.5706 USDC |
4,926,094.0383 XRP |
0.5806 USDC |
0.5589 USDC |
0.5831 USDC |
0.5720 USDC |
| 2022-05-07 |
0.5978 USDC |
1,336,166.0996 XRP |
0.6021 USDC |
0.5914 USDC |
0.6040 USDC |
0.5945 USDC |
| 2022-05-06 |
0.6020 USDC |
4,935,366.4823 XRP |
0.5980 USDC |
0.5880 USDC |
0.6164 USDC |
0.5967 USDC |
| 2022-05-05 |
0.6259 USDC |
5,143,835.5622 XRP |
0.6458 USDC |
0.5803 USDC |
0.6602 USDC |
0.5903 USDC |
| 2022-05-04 |
0.6195 USDC |
4,454,520.9660 XRP |
0.6047 USDC |
0.6042 USDC |
0.6497 USDC |
0.6437 USDC |
| 2022-05-03 |
0.6128 USDC |
2,658,683.9511 XRP |
0.6145 USDC |
0.5963 USDC |
0.6280 USDC |
0.6029 USDC |
| 2022-05-02 |
0.6165 USDC |
2,296,393.8587 XRP |
0.6069 USDC |
0.6021 USDC |
0.6307 USDC |
0.6037 USDC |
| 2022-05-01 |
0.5906 USDC |
3,098,412.3480 XRP |
0.5844 USDC |
0.5765 USDC |
0.6136 USDC |
0.6024 USDC |
| 2022-04-30 |
0.6178 USDC |
1,402,953.3889 XRP |
0.6116 USDC |
0.6033 USDC |
0.6282 USDC |
0.6113 USDC |
| 2022-04-29 |
0.6271 USDC |
2,359,095.7883 XRP |
0.6435 USDC |
0.6000 USDC |
0.6462 USDC |
0.6078 USDC |
| 2022-04-28 |
0.6460 USDC |
1,919,650.4847 XRP |
0.6526 USDC |
0.6333 USDC |
0.6572 USDC |
0.6438 USDC |
| 2022-04-27 |
0.6491 USDC |
2,132,894.2210 XRP |
0.6422 USDC |
0.6363 USDC |
0.6626 USDC |
0.6472 USDC |
| 2022-04-26 |
0.6742 USDC |
2,488,164.7803 XRP |
0.6934 USDC |
0.6373 USDC |
0.7072 USDC |
0.6470 USDC |
| 2022-04-25 |
0.6692 USDC |
3,578,806.6258 XRP |
0.6982 USDC |
0.6460 USDC |
0.6997 USDC |
0.6903 USDC |
| 2022-04-24 |
0.7045 USDC |
864,685.7062 XRP |
0.7054 USDC |
0.6940 USDC |
0.7117 USDC |
0.7036 USDC |
| 2022-04-23 |
0.7138 USDC |
1,252,009.6006 XRP |
0.7179 USDC |
0.7067 USDC |
0.7265 USDC |
0.7143 USDC |
| 2022-04-22 |
0.7309 USDC |
2,437,085.0260 XRP |
0.7324 USDC |
0.7145 USDC |
0.7600 USDC |
0.7293 USDC |
| 2022-04-21 |
0.7513 USDC |
1,278,534.2829 XRP |
0.7518 USDC |
0.7307 USDC |
0.7683 USDC |
0.7367 USDC |
| 2022-04-20 |
0.7586 USDC |
1,814,623.7739 XRP |
0.7745 USDC |
0.7425 USDC |
0.7746 USDC |
0.7487 USDC |
| 2022-04-19 |
0.7708 USDC |
2,612,927.4778 XRP |
0.7697 USDC |
0.7593 USDC |
0.7818 USDC |
0.7729 USDC |
| 2022-04-18 |
0.7467 USDC |
2,696,924.2530 XRP |
0.7520 USDC |
0.7288 USDC |
0.7638 USDC |
0.7601 USDC |
| 2022-04-17 |
0.7749 USDC |
1,689,306.7726 XRP |
0.7816 USDC |
0.7488 USDC |
0.7854 USDC |
0.7530 USDC |
| 2022-04-16 |
0.7803 USDC |
1,621,165.9730 XRP |
0.7866 USDC |
0.7665 USDC |
0.7998 USDC |
0.7761 USDC |
| 2022-04-15 |
0.7708 USDC |
5,070,269.0324 XRP |
0.7267 USDC |
0.7267 USDC |
0.8242 USDC |
0.7722 USDC |
| 2022-04-14 |
0.7241 USDC |
2,560,821.0489 XRP |
0.7233 USDC |
0.7083 USDC |
0.7411 USDC |
0.7280 USDC |
| 2022-04-13 |
0.7165 USDC |
1,180,361.9213 XRP |
0.7151 USDC |
0.7020 USDC |
0.7250 USDC |
0.7226 USDC |
| 2022-04-12 |
0.7028 USDC |
1,733,206.8763 XRP |
0.6950 USDC |
0.6937 USDC |
0.7208 USDC |
0.7052 USDC |
| 2022-04-11 |
0.7110 USDC |
4,261,724.4286 XRP |
0.7537 USDC |
0.6811 USDC |
0.7558 USDC |
0.6956 USDC |
| 2022-04-10 |
0.7641 USDC |
371,292.6440 XRP |
0.7631 USDC |
0.7559 USDC |
0.7715 USDC |
0.7667 USDC |
| 2022-04-09 |
0.7615 USDC |
1,351,159.7051 XRP |
0.7550 USDC |
0.7536 USDC |
0.7667 USDC |
0.7587 USDC |
| 2022-04-08 |
0.7786 USDC |
1,186,521.2690 XRP |
0.7879 USDC |
0.7606 USDC |
0.7936 USDC |
0.7623 USDC |
| 2022-04-07 |
0.7740 USDC |
2,218,908.1824 XRP |
0.7587 USDC |
0.7520 USDC |
0.7900 USDC |
0.7826 USDC |
| 2022-04-06 |
0.7783 USDC |
6,616,412.8412 XRP |
0.8160 USDC |
0.7587 USDC |
0.8188 USDC |
0.7778 USDC |
| 2022-04-05 |
0.8259 USDC |
2,174,980.3585 XRP |
0.8263 USDC |
0.8183 USDC |
0.8360 USDC |
0.8205 USDC |
| 2022-04-04 |
0.8271 USDC |
1,626,592.7135 XRP |
0.8431 USDC |
0.8060 USDC |
0.8431 USDC |
0.8247 USDC |
| 2022-04-03 |
0.8341 USDC |
502,460.3416 XRP |
0.8244 USDC |
0.8150 USDC |
0.8517 USDC |
0.8432 USDC |
| 2022-04-02 |
0.8353 USDC |
663,484.9999 XRP |
0.8282 USDC |
0.8192 USDC |
0.8496 USDC |
0.8269 USDC |
| 2022-04-01 |
0.8201 USDC |
4,499,769.4214 XRP |
0.8150 USDC |
0.7784 USDC |
0.8331 USDC |
0.8254 USDC |
| 2022-03-31 |
0.8378 USDC |
4,804,773.9304 XRP |
0.8612 USDC |
0.7867 USDC |
0.8733 USDC |
0.8154 USDC |
| 2022-03-30 |
0.8583 USDC |
2,458,723.4987 XRP |
0.8575 USDC |
0.8471 USDC |
0.8720 USDC |
0.8664 USDC |
| 2022-03-29 |
0.8684 USDC |
1,562,635.2955 XRP |
0.8640 USDC |
0.8442 USDC |
0.8856 USDC |
0.8552 USDC |
| 2022-03-28 |
0.8860 USDC |
2,484,068.0707 XRP |
0.8581 USDC |
0.8544 USDC |
0.9183 USDC |
0.8953 USDC |