Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-15 |
0.3148 USDC |
16,317,040.8814 XRP |
0.3207 USDC |
0.2976 USDC |
0.3464 USDC |
0.3434 USDC |
| 2022-06-14 |
0.3121 USDC |
13,586,083.2462 XRP |
0.3111 USDC |
0.2932 USDC |
0.3260 USDC |
0.3147 USDC |
| 2022-06-13 |
0.3194 USDC |
17,281,700.9196 XRP |
0.3426 USDC |
0.3008 USDC |
0.3501 USDC |
0.3183 USDC |
| 2022-06-12 |
0.3520 USDC |
7,810,968.7818 XRP |
0.3595 USDC |
0.3392 USDC |
0.3652 USDC |
0.3546 USDC |
| 2022-06-11 |
0.3690 USDC |
4,960,183.7266 XRP |
0.3808 USDC |
0.3563 USDC |
0.3883 USDC |
0.3648 USDC |
| 2022-06-10 |
0.3934 USDC |
10,095,784.1483 XRP |
0.3999 USDC |
0.3760 USDC |
0.4115 USDC |
0.3818 USDC |
| 2022-06-09 |
0.4002 USDC |
2,037,567.1234 XRP |
0.4002 USDC |
0.3964 USDC |
0.4035 USDC |
0.4005 USDC |
| 2022-06-08 |
0.4011 USDC |
2,729,764.9281 XRP |
0.4073 USDC |
0.3942 USDC |
0.4099 USDC |
0.4026 USDC |
| 2022-06-07 |
0.4021 USDC |
9,830,319.1386 XRP |
0.4023 USDC |
0.3843 USDC |
0.4192 USDC |
0.4069 USDC |
| 2022-06-06 |
0.4015 USDC |
4,472,420.3236 XRP |
0.3950 USDC |
0.3940 USDC |
0.4093 USDC |
0.4033 USDC |
| 2022-06-05 |
0.3945 USDC |
14,188,923.0014 XRP |
0.3924 USDC |
0.3893 USDC |
0.3984 USDC |
0.3983 USDC |
| 2022-06-04 |
0.3899 USDC |
1,913,296.8347 XRP |
0.3901 USDC |
0.3843 USDC |
0.3938 USDC |
0.3929 USDC |
| 2022-06-03 |
0.3972 USDC |
6,638,693.8493 XRP |
0.4046 USDC |
0.3838 USDC |
0.4101 USDC |
0.3883 USDC |
| 2022-06-02 |
0.3966 USDC |
1,773,951.9734 XRP |
0.3974 USDC |
0.3905 USDC |
0.4009 USDC |
0.3984 USDC |
| 2022-06-01 |
0.4090 USDC |
5,381,413.4986 XRP |
0.4217 USDC |
0.3887 USDC |
0.4262 USDC |
0.3967 USDC |
| 2022-05-31 |
0.4180 USDC |
7,956,190.1312 XRP |
0.4183 USDC |
0.4063 USDC |
0.4335 USDC |
0.4141 USDC |
| 2022-05-30 |
0.3990 USDC |
3,584,545.8587 XRP |
0.3889 USDC |
0.3865 USDC |
0.4065 USDC |
0.4053 USDC |
| 2022-05-29 |
0.3861 USDC |
1,588,490.7645 XRP |
0.3854 USDC |
0.3790 USDC |
0.3900 USDC |
0.3851 USDC |
| 2022-05-28 |
0.3829 USDC |
3,319,047.2031 XRP |
0.3820 USDC |
0.3674 USDC |
0.3883 USDC |
0.3834 USDC |
| 2022-05-27 |
0.3911 USDC |
5,804,630.8395 XRP |
0.3916 USDC |
0.3762 USDC |
0.4028 USDC |
0.3855 USDC |
| 2022-05-26 |
0.3935 USDC |
6,791,844.7907 XRP |
0.4048 USDC |
0.3739 USDC |
0.4103 USDC |
0.3972 USDC |
| 2022-05-25 |
0.4042 USDC |
5,451,673.1703 XRP |
0.4080 USDC |
0.3943 USDC |
0.4129 USDC |
0.4056 USDC |
| 2022-05-24 |
0.4034 USDC |
8,076,253.0685 XRP |
0.4044 USDC |
0.3905 USDC |
0.4151 USDC |
0.4035 USDC |
| 2022-05-23 |
0.4231 USDC |
5,998,347.1549 XRP |
0.4211 USDC |
0.4170 USDC |
0.4282 USDC |
0.4223 USDC |
| 2022-05-22 |
0.4182 USDC |
3,790,100.2144 XRP |
0.4135 USDC |
0.4094 USDC |
0.4253 USDC |
0.4222 USDC |
| 2022-05-21 |
0.4130 USDC |
3,284,495.0518 XRP |
0.4100 USDC |
0.4025 USDC |
0.4175 USDC |
0.4146 USDC |
| 2022-05-20 |
0.4192 USDC |
6,032,964.9043 XRP |
0.4193 USDC |
0.4012 USDC |
0.4400 USDC |
0.4098 USDC |
| 2022-05-19 |
0.4098 USDC |
9,426,147.4096 XRP |
0.4049 USDC |
0.3909 USDC |
0.4241 USDC |
0.4170 USDC |
| 2022-05-18 |
0.4168 USDC |
7,668,658.7843 XRP |
0.4374 USDC |
0.4000 USDC |
0.4421 USDC |
0.4133 USDC |
| 2022-05-17 |
0.4303 USDC |
4,875,444.1100 XRP |
0.4227 USDC |
0.4166 USDC |
0.4407 USDC |
0.4351 USDC |
| 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 |