Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
0.5784 USDC |
637,293.1501 XRP |
0.5774 USDC |
0.5683 USDC |
0.5890 USDC |
0.5772 USDC |
| 2024-01-14 |
0.5770 USDC |
519,451.1321 XRP |
0.5741 USDC |
0.5700 USDC |
0.5868 USDC |
0.5787 USDC |
| 2024-01-13 |
0.5715 USDC |
708,691.5587 XRP |
0.5708 USDC |
0.5632 USDC |
0.5770 USDC |
0.5753 USDC |
| 2024-01-12 |
0.5839 USDC |
1,193,161.6403 XRP |
0.6029 USDC |
0.5475 USDC |
0.6057 USDC |
0.5654 USDC |
| 2024-01-11 |
0.6039 USDC |
1,449,814.9239 XRP |
0.6012 USDC |
0.5859 USDC |
0.6242 USDC |
0.6030 USDC |
| 2024-01-10 |
0.5708 USDC |
2,927,200.5051 XRP |
0.5663 USDC |
0.5456 USDC |
0.6145 USDC |
0.6068 USDC |
| 2024-01-09 |
0.5683 USDC |
1,437,399.3457 XRP |
0.5766 USDC |
0.5522 USDC |
0.5791 USDC |
0.5700 USDC |
| 2024-01-08 |
0.5643 USDC |
1,415,805.7743 XRP |
0.5515 USDC |
0.5394 USDC |
0.5821 USDC |
0.5806 USDC |
| 2024-01-07 |
0.5617 USDC |
788,087.9898 XRP |
0.5681 USDC |
0.5463 USDC |
0.5749 USDC |
0.5485 USDC |
| 2024-01-06 |
0.5685 USDC |
303,928.2972 XRP |
0.5751 USDC |
0.5575 USDC |
0.5751 USDC |
0.5667 USDC |
| 2024-01-05 |
0.5704 USDC |
1,174,083.6461 XRP |
0.5872 USDC |
0.5536 USDC |
0.5891 USDC |
0.5713 USDC |
| 2024-01-04 |
0.5808 USDC |
750,609.9490 XRP |
0.5825 USDC |
0.5700 USDC |
0.5898 USDC |
0.5893 USDC |
| 2024-01-03 |
0.5829 USDC |
5,599,460.8180 XRP |
0.6246 USDC |
0.4763 USDC |
0.6404 USDC |
0.5811 USDC |
| 2024-01-02 |
0.6278 USDC |
498,284.6599 XRP |
0.6303 USDC |
0.6217 USDC |
0.6406 USDC |
0.6252 USDC |
| 2024-01-01 |
0.6169 USDC |
289,583.2390 XRP |
0.6153 USDC |
0.6086 USDC |
0.6252 USDC |
0.6251 USDC |
| 2023-12-31 |
0.6230 USDC |
139,443.6039 XRP |
0.6205 USDC |
0.6182 USDC |
0.6280 USDC |
0.6192 USDC |
| 2023-12-30 |
0.6229 USDC |
410,161.5209 XRP |
0.6222 USDC |
0.6159 USDC |
0.6298 USDC |
0.6230 USDC |
| 2023-12-29 |
0.6274 USDC |
674,112.7274 XRP |
0.6350 USDC |
0.6160 USDC |
0.6366 USDC |
0.6216 USDC |
| 2023-12-28 |
0.6388 USDC |
807,739.7075 XRP |
0.6348 USDC |
0.6250 USDC |
0.6579 USDC |
0.6290 USDC |
| 2023-12-27 |
0.6281 USDC |
734,880.0592 XRP |
0.6212 USDC |
0.6130 USDC |
0.6423 USDC |
0.6363 USDC |
| 2023-12-26 |
0.6196 USDC |
1,015,545.1769 XRP |
0.6462 USDC |
0.5975 USDC |
0.6462 USDC |
0.6210 USDC |
| 2023-12-25 |
0.6337 USDC |
982,747.3129 XRP |
0.6130 USDC |
0.6090 USDC |
0.6488 USDC |
0.6460 USDC |
| 2023-12-24 |
0.6179 USDC |
1,128,064.3072 XRP |
0.6197 USDC |
0.6109 USDC |
0.6296 USDC |
0.6222 USDC |
| 2023-12-23 |
0.6178 USDC |
405,678.7171 XRP |
0.6242 USDC |
0.6111 USDC |
0.6245 USDC |
0.6196 USDC |
| 2023-12-22 |
0.6208 USDC |
592,867.7513 XRP |
0.6248 USDC |
0.6157 USDC |
0.6316 USDC |
0.6222 USDC |
| 2023-12-21 |
0.6171 USDC |
414,211.7787 XRP |
0.6157 USDC |
0.6102 USDC |
0.6248 USDC |
0.6234 USDC |
| 2023-12-20 |
0.6145 USDC |
844,425.7617 XRP |
0.6037 USDC |
0.6009 USDC |
0.6263 USDC |
0.6194 USDC |
| 2023-12-19 |
0.6071 USDC |
618,201.7467 XRP |
0.6123 USDC |
0.5968 USDC |
0.6164 USDC |
0.6049 USDC |
| 2023-12-18 |
0.5962 USDC |
1,730,272.0082 XRP |
0.6100 USDC |
0.5787 USDC |
0.6139 USDC |
0.6133 USDC |
| 2023-12-17 |
0.6179 USDC |
444,187.0753 XRP |
0.6200 USDC |
0.6111 USDC |
0.6230 USDC |
0.6158 USDC |
| 2023-12-16 |
0.6195 USDC |
435,407.3035 XRP |
0.6154 USDC |
0.6103 USDC |
0.6250 USDC |
0.6191 USDC |
| 2023-12-15 |
0.6292 USDC |
590,173.6285 XRP |
0.6317 USDC |
0.6155 USDC |
0.6438 USDC |
0.6246 USDC |
| 2023-12-14 |
0.6238 USDC |
996,112.2834 XRP |
0.6285 USDC |
0.6027 USDC |
0.6342 USDC |
0.6327 USDC |
| 2023-12-13 |
0.6086 USDC |
1,197,938.4613 XRP |
0.6182 USDC |
0.5930 USDC |
0.6268 USDC |
0.6259 USDC |
| 2023-12-12 |
0.6183 USDC |
1,197,107.9365 XRP |
0.6178 USDC |
0.6064 USDC |
0.6260 USDC |
0.6172 USDC |
| 2023-12-11 |
0.6202 USDC |
2,939,264.6881 XRP |
0.6616 USDC |
0.5879 USDC |
0.6624 USDC |
0.6200 USDC |
| 2023-12-10 |
0.6614 USDC |
583,357.1069 XRP |
0.6589 USDC |
0.6470 USDC |
0.6712 USDC |
0.6608 USDC |
| 2023-12-09 |
0.6772 USDC |
2,637,271.0126 XRP |
0.6727 USDC |
0.6636 USDC |
0.7002 USDC |
0.6698 USDC |
| 2023-12-08 |
0.6571 USDC |
1,389,671.8373 XRP |
0.6447 USDC |
0.6377 USDC |
0.6730 USDC |
0.6683 USDC |
| 2023-12-07 |
0.6395 USDC |
971,286.0656 XRP |
0.6400 USDC |
0.6215 USDC |
0.6542 USDC |
0.6443 USDC |
| 2023-12-06 |
0.6245 USDC |
1,260,550.8487 XRP |
0.6208 USDC |
0.6100 USDC |
0.6414 USDC |
0.6281 USDC |
| 2023-12-05 |
0.6172 USDC |
848,230.2517 XRP |
0.6244 USDC |
0.6078 USDC |
0.6303 USDC |
0.6221 USDC |
| 2023-12-04 |
0.6173 USDC |
1,646,117.2044 XRP |
0.6233 USDC |
0.5845 USDC |
0.6440 USDC |
0.6203 USDC |
| 2023-12-03 |
0.6228 USDC |
730,304.6323 XRP |
0.6212 USDC |
0.6171 USDC |
0.6342 USDC |
0.6256 USDC |
| 2023-12-02 |
0.6159 USDC |
489,495.5526 XRP |
0.6125 USDC |
0.6115 USDC |
0.6229 USDC |
0.6203 USDC |
| 2023-12-01 |
0.6099 USDC |
551,598.6646 XRP |
0.6060 USDC |
0.6035 USDC |
0.6144 USDC |
0.6116 USDC |
| 2023-11-30 |
0.6035 USDC |
964,123.1204 XRP |
0.6091 USDC |
0.5981 USDC |
0.6098 USDC |
0.6054 USDC |
| 2023-11-29 |
0.6117 USDC |
1,058,443.6967 XRP |
0.6111 USDC |
0.6043 USDC |
0.6171 USDC |
0.6089 USDC |
| 2023-11-28 |
0.6059 USDC |
784,627.2165 XRP |
0.6036 USDC |
0.5959 USDC |
0.6139 USDC |
0.6124 USDC |
| 2023-11-27 |
0.6056 USDC |
746,767.2746 XRP |
0.6160 USDC |
0.5937 USDC |
0.6171 USDC |
0.6004 USDC |