Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
0.3694 USDC |
2,603,647.3784 XRP |
0.3701 USDC |
0.3640 USDC |
0.3750 USDC |
0.3662 USDC |
| 2022-08-03 |
0.3711 USDC |
3,523,517.8729 XRP |
0.3716 USDC |
0.3633 USDC |
0.3776 USDC |
0.3712 USDC |
| 2022-08-02 |
0.3748 USDC |
5,986,619.6250 XRP |
0.3796 USDC |
0.3668 USDC |
0.3947 USDC |
0.3740 USDC |
| 2022-08-01 |
0.3783 USDC |
4,249,427.2069 XRP |
0.3793 USDC |
0.3710 USDC |
0.3861 USDC |
0.3736 USDC |
| 2022-07-31 |
0.3905 USDC |
3,485,432.3442 XRP |
0.3878 USDC |
0.3822 USDC |
0.3998 USDC |
0.3912 USDC |
| 2022-07-30 |
0.3930 USDC |
9,526,169.6196 XRP |
0.3681 USDC |
0.3632 USDC |
0.4100 USDC |
0.3900 USDC |
| 2022-07-29 |
0.3703 USDC |
5,101,277.7245 XRP |
0.3738 USDC |
0.3597 USDC |
0.3800 USDC |
0.3688 USDC |
| 2022-07-28 |
0.3633 USDC |
7,811,793.7951 XRP |
0.3597 USDC |
0.3493 USDC |
0.3792 USDC |
0.3738 USDC |
| 2022-07-27 |
0.3397 USDC |
4,730,718.8977 XRP |
0.3376 USDC |
0.3303 USDC |
0.3568 USDC |
0.3540 USDC |
| 2022-07-26 |
0.3304 USDC |
3,785,859.2450 XRP |
0.3362 USDC |
0.3255 USDC |
0.3373 USDC |
0.3294 USDC |
| 2022-07-25 |
0.3471 USDC |
3,420,812.0338 XRP |
0.3585 USDC |
0.3408 USDC |
0.3600 USDC |
0.3409 USDC |
| 2022-07-24 |
0.3622 USDC |
4,207,183.3975 XRP |
0.3593 USDC |
0.3561 USDC |
0.3666 USDC |
0.3597 USDC |
| 2022-07-23 |
0.3565 USDC |
2,294,046.0105 XRP |
0.3585 USDC |
0.3499 USDC |
0.3627 USDC |
0.3561 USDC |
| 2022-07-22 |
0.3639 USDC |
5,926,801.2764 XRP |
0.3669 USDC |
0.3543 USDC |
0.3715 USDC |
0.3583 USDC |
| 2022-07-21 |
0.3581 USDC |
6,778,198.4459 XRP |
0.3627 USDC |
0.3486 USDC |
0.3684 USDC |
0.3664 USDC |
| 2022-07-20 |
0.3737 USDC |
5,650,221.1995 XRP |
0.3730 USDC |
0.3639 USDC |
0.3846 USDC |
0.3688 USDC |
| 2022-07-19 |
0.3626 USDC |
4,392,976.6618 XRP |
0.3654 USDC |
0.3515 USDC |
0.3727 USDC |
0.3689 USDC |
| 2022-07-18 |
0.3611 USDC |
8,304,854.6407 XRP |
0.3433 USDC |
0.3430 USDC |
0.3704 USDC |
0.3557 USDC |
| 2022-07-17 |
0.3509 USDC |
4,292,553.2108 XRP |
0.3502 USDC |
0.3428 USDC |
0.3614 USDC |
0.3507 USDC |
| 2022-07-16 |
0.3445 USDC |
5,833,371.7839 XRP |
0.3341 USDC |
0.3295 USDC |
0.3560 USDC |
0.3525 USDC |
| 2022-07-15 |
0.3376 USDC |
5,504,308.5734 XRP |
0.3337 USDC |
0.3273 USDC |
0.3485 USDC |
0.3329 USDC |
| 2022-07-14 |
0.3217 USDC |
6,556,926.1309 XRP |
0.3236 USDC |
0.3119 USDC |
0.3318 USDC |
0.3300 USDC |
| 2022-07-13 |
0.3122 USDC |
7,137,799.6996 XRP |
0.3111 USDC |
0.3016 USDC |
0.3212 USDC |
0.3154 USDC |
| 2022-07-12 |
0.3127 USDC |
2,676,626.2945 XRP |
0.3147 USDC |
0.3076 USDC |
0.3177 USDC |
0.3135 USDC |
| 2022-07-11 |
0.3238 USDC |
2,643,122.0460 XRP |
0.3252 USDC |
0.3172 USDC |
0.3287 USDC |
0.3230 USDC |
| 2022-07-10 |
0.3296 USDC |
6,860,146.3075 XRP |
0.3444 USDC |
0.3188 USDC |
0.3446 USDC |
0.3242 USDC |
| 2022-07-09 |
0.3431 USDC |
1,240,832.9472 XRP |
0.3398 USDC |
0.3390 USDC |
0.3466 USDC |
0.3461 USDC |
| 2022-07-08 |
0.3472 USDC |
5,336,648.5091 XRP |
0.3422 USDC |
0.3358 USDC |
0.3585 USDC |
0.3413 USDC |
| 2022-07-07 |
0.3343 USDC |
5,009,123.5630 XRP |
0.3319 USDC |
0.3267 USDC |
0.3450 USDC |
0.3435 USDC |
| 2022-07-06 |
0.3241 USDC |
3,253,904.5247 XRP |
0.3245 USDC |
0.3196 USDC |
0.3331 USDC |
0.3323 USDC |
| 2022-07-05 |
0.3212 USDC |
7,663,428.7427 XRP |
0.3283 USDC |
0.3019 USDC |
0.3410 USDC |
0.3265 USDC |
| 2022-07-04 |
0.3208 USDC |
5,484,276.6746 XRP |
0.3213 USDC |
0.3145 USDC |
0.3275 USDC |
0.3259 USDC |
| 2022-07-03 |
0.3155 USDC |
2,701,536.9447 XRP |
0.3151 USDC |
0.3082 USDC |
0.3254 USDC |
0.3216 USDC |
| 2022-07-02 |
0.3131 USDC |
4,388,283.0772 XRP |
0.3135 USDC |
0.3093 USDC |
0.3175 USDC |
0.3160 USDC |
| 2022-07-01 |
0.3160 USDC |
8,403,523.6598 XRP |
0.3317 USDC |
0.3010 USDC |
0.3355 USDC |
0.3191 USDC |
| 2022-06-30 |
0.3150 USDC |
5,614,185.1035 XRP |
0.3295 USDC |
0.3050 USDC |
0.3302 USDC |
0.3172 USDC |
| 2022-06-29 |
0.3281 USDC |
6,740,033.6679 XRP |
0.3370 USDC |
0.3201 USDC |
0.3413 USDC |
0.3280 USDC |
| 2022-06-28 |
0.3443 USDC |
5,998,413.0403 XRP |
0.3535 USDC |
0.3362 USDC |
0.3556 USDC |
0.3431 USDC |
| 2022-06-27 |
0.3583 USDC |
7,334,595.3993 XRP |
0.3586 USDC |
0.3476 USDC |
0.3668 USDC |
0.3547 USDC |
| 2022-06-26 |
0.3660 USDC |
5,564,193.4661 XRP |
0.3675 USDC |
0.3580 USDC |
0.3748 USDC |
0.3682 USDC |
| 2022-06-25 |
0.3630 USDC |
4,892,728.3188 XRP |
0.3670 USDC |
0.3541 USDC |
0.3737 USDC |
0.3597 USDC |
| 2022-06-24 |
0.3661 USDC |
26,287,343.6362 XRP |
0.3355 USDC |
0.3346 USDC |
0.4009 USDC |
0.3670 USDC |
| 2022-06-23 |
0.3270 USDC |
3,819,840.3848 XRP |
0.3222 USDC |
0.3211 USDC |
0.3340 USDC |
0.3321 USDC |
| 2022-06-22 |
0.3228 USDC |
8,463,933.7225 XRP |
0.3288 USDC |
0.3186 USDC |
0.3294 USDC |
0.3232 USDC |
| 2022-06-21 |
0.3296 USDC |
8,460,741.9573 XRP |
0.3222 USDC |
0.3185 USDC |
0.3370 USDC |
0.3280 USDC |
| 2022-06-20 |
0.3209 USDC |
4,227,579.5017 XRP |
0.3260 USDC |
0.3132 USDC |
0.3282 USDC |
0.3191 USDC |
| 2022-06-19 |
0.3127 USDC |
5,702,455.6494 XRP |
0.3076 USDC |
0.2978 USDC |
0.3324 USDC |
0.3263 USDC |
| 2022-06-18 |
0.3031 USDC |
11,265,736.9666 XRP |
0.3204 USDC |
0.2870 USDC |
0.3262 USDC |
0.3045 USDC |
| 2022-06-17 |
0.3255 USDC |
9,718,046.2668 XRP |
0.3128 USDC |
0.3101 USDC |
0.3391 USDC |
0.3215 USDC |
| 2022-06-16 |
0.3225 USDC |
7,890,736.2851 XRP |
0.3431 USDC |
0.3067 USDC |
0.3482 USDC |
0.3094 USDC |