Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-27 |
0.8389 USDC |
3,486,131.3029 XRP |
0.8330 USDC |
0.8286 USDC |
0.8570 USDC |
0.8533 USDC |
| 2022-03-26 |
0.8294 USDC |
799,169.2230 XRP |
0.8246 USDC |
0.8212 USDC |
0.8349 USDC |
0.8315 USDC |
| 2022-03-25 |
0.8343 USDC |
1,913,173.8881 XRP |
0.8432 USDC |
0.8200 USDC |
0.8460 USDC |
0.8266 USDC |
| 2022-03-24 |
0.8373 USDC |
4,545,512.6695 XRP |
0.8377 USDC |
0.8280 USDC |
0.8500 USDC |
0.8465 USDC |
| 2022-03-23 |
0.8312 USDC |
2,138,857.4979 XRP |
0.8370 USDC |
0.8192 USDC |
0.8462 USDC |
0.8318 USDC |
| 2022-03-22 |
0.8449 USDC |
1,973,731.0306 XRP |
0.8376 USDC |
0.8293 USDC |
0.8653 USDC |
0.8305 USDC |
| 2022-03-21 |
0.8133 USDC |
2,917,998.9295 XRP |
0.8058 USDC |
0.7878 USDC |
0.8412 USDC |
0.8315 USDC |
| 2022-03-20 |
0.8064 USDC |
1,772,432.4814 XRP |
0.8191 USDC |
0.7939 USDC |
0.8223 USDC |
0.8052 USDC |
| 2022-03-19 |
0.8176 USDC |
1,969,075.1729 XRP |
0.7985 USDC |
0.7925 USDC |
0.8269 USDC |
0.8169 USDC |
| 2022-03-18 |
0.7896 USDC |
1,447,866.4997 XRP |
0.7946 USDC |
0.7771 USDC |
0.8018 USDC |
0.7971 USDC |
| 2022-03-17 |
0.7927 USDC |
715,351.0227 XRP |
0.7928 USDC |
0.7845 USDC |
0.7995 USDC |
0.7958 USDC |
| 2022-03-16 |
0.7703 USDC |
2,773,572.1359 XRP |
0.7660 USDC |
0.7584 USDC |
0.7940 USDC |
0.7933 USDC |
| 2022-03-15 |
0.7633 USDC |
3,250,218.8557 XRP |
0.7760 USDC |
0.7412 USDC |
0.7772 USDC |
0.7639 USDC |
| 2022-03-14 |
0.7625 USDC |
4,971,201.1038 XRP |
0.7599 USDC |
0.7454 USDC |
0.7772 USDC |
0.7622 USDC |
| 2022-03-13 |
0.7900 USDC |
1,241,420.0442 XRP |
0.7854 USDC |
0.7786 USDC |
0.8047 USDC |
0.7848 USDC |
| 2022-03-12 |
0.8088 USDC |
5,941,694.6108 XRP |
0.8036 USDC |
0.7786 USDC |
0.8493 USDC |
0.7928 USDC |
| 2022-03-11 |
0.7681 USDC |
3,381,258.9084 XRP |
0.7368 USDC |
0.7253 USDC |
0.8138 USDC |
0.7994 USDC |
| 2022-03-10 |
0.7470 USDC |
2,141,060.8978 XRP |
0.7660 USDC |
0.7228 USDC |
0.7788 USDC |
0.7337 USDC |
| 2022-03-09 |
0.7523 USDC |
2,773,682.0736 XRP |
0.7230 USDC |
0.7223 USDC |
0.7749 USDC |
0.7640 USDC |
| 2022-03-08 |
0.7221 USDC |
5,632,919.9695 XRP |
0.7200 USDC |
0.7137 USDC |
0.7309 USDC |
0.7200 USDC |