Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
1.0795 USDC |
953,355.1740 XRP |
1.0977 USDC |
1.0656 USDC |
1.0986 USDC |
1.0765 USDC |
| 2021-11-20 |
1.0871 USDC |
1,168,538.8442 XRP |
1.0931 USDC |
1.0572 USDC |
1.1513 USDC |
1.0894 USDC |
| 2021-11-19 |
1.0597 USDC |
1,552,860.2254 XRP |
1.0426 USDC |
1.0188 USDC |
1.1026 USDC |
1.0930 USDC |
| 2021-11-18 |
1.0832 USDC |
2,444,752.2519 XRP |
1.0960 USDC |
1.0167 USDC |
1.1610 USDC |
1.0330 USDC |
| 2021-11-17 |
1.0873 USDC |
1,434,780.4745 XRP |
1.0898 USDC |
1.0600 USDC |
1.1142 USDC |
1.0937 USDC |
| 2021-11-16 |
1.1075 USDC |
2,981,654.8009 XRP |
1.1707 USDC |
1.0245 USDC |
1.1717 USDC |
1.0809 USDC |
| 2021-11-15 |
1.1981 USDC |
1,405,118.3392 XRP |
1.1888 USDC |
1.1654 USDC |
1.2206 USDC |
1.1792 USDC |
| 2021-11-14 |
1.1840 USDC |
947,798.9362 XRP |
1.1891 USDC |
1.1684 USDC |
1.1995 USDC |
1.1832 USDC |
| 2021-11-13 |
1.1865 USDC |
1,079,954.4312 XRP |
1.1910 USDC |
1.1677 USDC |
1.2039 USDC |
1.1875 USDC |
| 2021-11-12 |
1.1903 USDC |
1,359,900.5333 XRP |
1.2150 USDC |
1.1556 USDC |
1.2330 USDC |
1.1833 USDC |
| 2021-11-11 |
1.2104 USDC |
1,396,732.7002 XRP |
1.1896 USDC |
1.1451 USDC |
1.2785 USDC |
1.2193 USDC |
| 2021-11-10 |
1.2927 USDC |
2,358,170.1866 XRP |
1.2566 USDC |
1.2208 USDC |
1.3498 USDC |
1.2759 USDC |
| 2021-11-09 |
1.2573 USDC |
1,958,570.9477 XRP |
1.2830 USDC |
1.1810 USDC |
1.2906 USDC |
1.2508 USDC |
| 2021-11-08 |
1.2653 USDC |
2,859,526.4148 XRP |
1.2208 USDC |
1.2206 USDC |
1.2969 USDC |
1.2640 USDC |
| 2021-11-07 |
1.1991 USDC |
1,230,425.1957 XRP |
1.1512 USDC |
1.1464 USDC |
1.2376 USDC |
1.2168 USDC |
| 2021-11-06 |
1.1460 USDC |
1,264,638.4030 XRP |
1.1600 USDC |
1.1030 USDC |
1.1752 USDC |
1.1508 USDC |
| 2021-11-05 |
1.1648 USDC |
1,615,508.5923 XRP |
1.2008 USDC |
1.1348 USDC |
1.2019 USDC |
1.1613 USDC |
| 2021-11-04 |
1.2106 USDC |
2,550,513.6824 XRP |
1.2125 USDC |
1.1648 USDC |
1.2600 USDC |
1.1891 USDC |
| 2021-11-03 |
1.1896 USDC |
3,816,205.9960 XRP |
1.1362 USDC |
1.1272 USDC |
1.2386 USDC |
1.2011 USDC |
| 2021-11-02 |
1.1193 USDC |
1,744,033.4330 XRP |
1.0931 USDC |
1.0867 USDC |
1.1500 USDC |
1.1268 USDC |
| 2021-11-01 |
1.0952 USDC |
1,170,842.5468 XRP |
1.1128 USDC |
1.0717 USDC |
1.1330 USDC |
1.0940 USDC |
| 2021-10-31 |
1.1033 USDC |
1,923,991.2069 XRP |
1.0868 USDC |
1.0695 USDC |
1.1539 USDC |
1.1099 USDC |
| 2021-10-30 |
1.0856 USDC |
1,018,442.8003 XRP |
1.0827 USDC |
1.0634 USDC |
1.1166 USDC |
1.0749 USDC |
| 2021-10-29 |
1.0737 USDC |
1,074,754.2275 XRP |
1.0605 USDC |
1.0547 USDC |
1.0902 USDC |
1.0786 USDC |
| 2021-10-28 |
1.0361 USDC |
3,427,130.0887 XRP |
0.9954 USDC |
0.9800 USDC |
1.0913 USDC |
1.0636 USDC |
| 2021-10-27 |
1.0283 USDC |
3,915,994.2297 XRP |
1.1064 USDC |
0.9530 USDC |
1.1251 USDC |
1.0103 USDC |
| 2021-10-26 |
1.1190 USDC |
2,345,809.3154 XRP |
1.0961 USDC |
1.0926 USDC |
1.1605 USDC |
1.1071 USDC |
| 2021-10-25 |
1.0928 USDC |
1,010,369.7070 XRP |
1.0831 USDC |
1.0782 USDC |
1.1030 USDC |
1.0904 USDC |
| 2021-10-24 |
1.0808 USDC |
1,133,470.2649 XRP |
1.0945 USDC |
1.0522 USDC |
1.0962 USDC |
1.0819 USDC |
| 2021-10-23 |
1.0892 USDC |
796,991.9091 XRP |
1.0901 USDC |
1.0764 USDC |
1.1015 USDC |
1.0867 USDC |
| 2021-10-22 |
1.0999 USDC |
749,396.0210 XRP |
1.0909 USDC |
1.0754 USDC |
1.1287 USDC |
1.0968 USDC |
| 2021-10-21 |
1.1272 USDC |
1,423,455.3750 XRP |
1.1463 USDC |
1.0900 USDC |
1.1716 USDC |
1.0987 USDC |
| 2021-10-20 |
1.1241 USDC |
1,201,467.1850 XRP |
1.0912 USDC |
1.0873 USDC |
1.1532 USDC |
1.1373 USDC |
| 2021-10-19 |
1.0844 USDC |
878,573.1265 XRP |
1.0826 USDC |
1.0690 USDC |
1.1009 USDC |
1.0801 USDC |
| 2021-10-18 |
1.0900 USDC |
632,959.6608 XRP |
1.0943 USDC |
1.0646 USDC |
1.1107 USDC |
1.0825 USDC |
| 2021-10-17 |
1.0990 USDC |
1,402,982.9363 XRP |
1.1330 USDC |
1.0209 USDC |
1.1473 USDC |
1.0924 USDC |
| 2021-10-16 |
1.1501 USDC |
1,025,239.5750 XRP |
1.1449 USDC |
1.1316 USDC |
1.1866 USDC |
1.1400 USDC |
| 2021-10-15 |
1.1299 USDC |
1,709,284.3372 XRP |
1.1335 USDC |
1.0945 USDC |
1.1649 USDC |
1.1423 USDC |
| 2021-10-14 |
1.1327 USDC |
1,017,053.7618 XRP |
1.1295 USDC |
1.1186 USDC |
1.1579 USDC |
1.1321 USDC |
| 2021-10-13 |
1.1172 USDC |
1,653,529.1572 XRP |
1.0994 USDC |
1.0675 USDC |
1.1892 USDC |
1.1160 USDC |
| 2021-10-12 |
1.0945 USDC |
1,318,986.6497 XRP |
1.1354 USDC |
1.0657 USDC |
1.1354 USDC |
1.0977 USDC |
| 2021-10-11 |
1.1476 USDC |
2,038,030.2505 XRP |
1.1348 USDC |
1.1000 USDC |
1.2125 USDC |
1.1255 USDC |
| 2021-10-10 |
1.1717 USDC |
1,376,695.4447 XRP |
1.1619 USDC |
1.1330 USDC |
1.2285 USDC |
1.1361 USDC |
| 2021-10-09 |
1.1437 USDC |
1,699,304.7128 XRP |
1.0637 USDC |
1.0572 USDC |
1.2083 USDC |
1.1604 USDC |
| 2021-10-08 |
1.0715 USDC |
971,840.7910 XRP |
1.0663 USDC |
1.0528 USDC |
1.0921 USDC |
1.0607 USDC |
| 2021-10-07 |
1.0765 USDC |
1,694,052.7637 XRP |
1.0774 USDC |
1.0428 USDC |
1.1104 USDC |
1.0767 USDC |
| 2021-10-06 |
1.0778 USDC |
1,499,473.1157 XRP |
1.0825 USDC |
1.0189 USDC |
1.1082 USDC |
1.0820 USDC |
| 2021-10-05 |
1.0623 USDC |
890,953.6364 XRP |
1.0439 USDC |
1.0382 USDC |
1.0823 USDC |
1.0707 USDC |
| 2021-10-04 |
1.0346 USDC |
980,625.9193 XRP |
1.0535 USDC |
1.0009 USDC |
1.0598 USDC |
1.0544 USDC |
| 2021-10-03 |
1.0596 USDC |
1,102,556.0132 XRP |
1.0386 USDC |
1.0227 USDC |
1.0920 USDC |
1.0493 USDC |