Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.9596 USDC |
3,565,261.5472 XRP |
0.9253 USDC |
0.9221 USDC |
1.0287 USDC |
0.9542 USDC |
| 2021-09-29 |
0.9188 USDC |
2,168,344.0841 XRP |
0.8957 USDC |
0.8772 USDC |
0.9924 USDC |
0.9249 USDC |
| 2021-09-28 |
0.9248 USDC |
1,223,090.2002 XRP |
0.9213 USDC |
0.9000 USDC |
0.9430 USDC |
0.9141 USDC |
| 2021-09-27 |
0.9529 USDC |
1,924,878.4564 XRP |
0.9437 USDC |
0.9200 USDC |
0.9872 USDC |
0.9356 USDC |
| 2021-09-26 |
0.9296 USDC |
2,198,651.2154 XRP |
0.9400 USDC |
0.8920 USDC |
0.9579 USDC |
0.9389 USDC |
| 2021-09-25 |
0.9410 USDC |
1,112,666.7222 XRP |
0.9438 USDC |
0.9174 USDC |
0.9578 USDC |
0.9365 USDC |
| 2021-09-24 |
0.9443 USDC |
2,245,862.3551 XRP |
1.0020 USDC |
0.8884 USDC |
1.0253 USDC |
0.9512 USDC |
| 2021-09-23 |
0.9930 USDC |
1,531,086.5475 XRP |
1.0030 USDC |
0.9611 USDC |
1.0170 USDC |
1.0004 USDC |
| 2021-09-22 |
0.9489 USDC |
1,710,504.9095 XRP |
0.8732 USDC |
0.8618 USDC |
1.0094 USDC |
1.0036 USDC |
| 2021-09-21 |
0.9080 USDC |
2,753,156.8973 XRP |
0.9190 USDC |
0.8581 USDC |
0.9745 USDC |
0.8712 USDC |
| 2021-09-20 |
0.9515 USDC |
6,688,390.4507 XRP |
1.0477 USDC |
0.8800 USDC |
1.0481 USDC |
0.9339 USDC |
| 2021-09-19 |
1.0656 USDC |
821,903.6169 XRP |
1.0769 USDC |
1.0417 USDC |
1.0833 USDC |
1.0437 USDC |
| 2021-09-18 |
1.0797 USDC |
1,196,375.2739 XRP |
1.0648 USDC |
1.0570 USDC |
1.0999 USDC |
1.0731 USDC |
| 2021-09-17 |
1.0736 USDC |
1,449,315.4903 XRP |
1.0904 USDC |
1.0507 USDC |
1.1045 USDC |
1.0647 USDC |
| 2021-09-16 |
1.1025 USDC |
1,327,698.9743 XRP |
1.1216 USDC |
1.0674 USDC |
1.1310 USDC |
1.0897 USDC |
| 2021-09-15 |
1.1090 USDC |
1,753,654.7743 XRP |
1.0974 USDC |
1.0762 USDC |
1.1757 USDC |
1.1177 USDC |
| 2021-09-14 |
1.0718 USDC |
1,108,928.8797 XRP |
1.0650 USDC |
1.0440 USDC |
1.0932 USDC |
1.0745 USDC |
| 2021-09-13 |
1.0660 USDC |
1,744,136.7480 XRP |
1.1179 USDC |
1.0263 USDC |
1.1387 USDC |
1.0701 USDC |
| 2021-09-12 |
1.0792 USDC |
1,466,469.8353 XRP |
1.0779 USDC |
1.0000 USDC |
1.1446 USDC |
1.1056 USDC |
| 2021-09-11 |
1.0902 USDC |
1,951,758.2271 XRP |
1.0592 USDC |
1.0511 USDC |
1.1512 USDC |
1.0861 USDC |
| 2021-09-10 |
1.0935 USDC |
4,227,290.9374 XRP |
1.0864 USDC |
1.0000 USDC |
1.2447 USDC |
1.0507 USDC |
| 2021-09-09 |
1.1055 USDC |
1,894,269.9887 XRP |
1.0987 USDC |
1.0746 USDC |
1.1375 USDC |
1.1015 USDC |
| 2021-09-08 |
1.0959 USDC |
2,199,174.0070 XRP |
1.1321 USDC |
1.0154 USDC |
1.1666 USDC |
1.0953 USDC |
| 2021-09-07 |
1.1686 USDC |
4,865,355.1712 XRP |
1.3929 USDC |
0.9595 USDC |
1.3939 USDC |
1.1386 USDC |
| 2021-09-06 |
1.3695 USDC |
2,497,331.3080 XRP |
1.3101 USDC |
1.3083 USDC |
1.4400 USDC |
1.3920 USDC |
| 2021-09-05 |
1.2766 USDC |
585,901.3025 XRP |
1.2570 USDC |
1.2386 USDC |
1.3103 USDC |
1.2966 USDC |
| 2021-09-04 |
1.2685 USDC |
1,195,114.6211 XRP |
1.2924 USDC |
1.2314 USDC |
1.3046 USDC |
1.2595 USDC |
| 2021-09-03 |
1.2791 USDC |
3,557,442.6324 XRP |
1.2534 USDC |
1.1260 USDC |
1.3997 USDC |
1.2851 USDC |
| 2021-09-02 |
1.2569 USDC |
2,143,866.2850 XRP |
1.2385 USDC |
1.1799 USDC |
1.2954 USDC |
1.2744 USDC |
| 2021-09-01 |
1.1970 USDC |
1,738,910.7274 XRP |
1.1866 USDC |
1.1255 USDC |
1.2271 USDC |
1.2232 USDC |
| 2021-08-31 |
1.1697 USDC |
2,228,190.2895 XRP |
1.0991 USDC |
1.0919 USDC |
1.2626 USDC |
1.1727 USDC |
| 2021-08-30 |
1.1225 USDC |
1,242,406.4118 XRP |
1.1418 USDC |
1.0673 USDC |
1.1600 USDC |
1.1264 USDC |
| 2021-08-29 |
1.1430 USDC |
876,096.0963 XRP |
1.1450 USDC |
1.1100 USDC |
1.1688 USDC |
1.1618 USDC |
| 2021-08-28 |
1.1631 USDC |
1,085,360.3342 XRP |
1.1925 USDC |
1.1247 USDC |
1.2000 USDC |
1.1448 USDC |
| 2021-08-27 |
1.1241 USDC |
1,500,524.7658 XRP |
1.0718 USDC |
1.0420 USDC |
1.2269 USDC |
1.1727 USDC |
| 2021-08-26 |
1.1122 USDC |
2,100,576.6141 XRP |
1.1742 USDC |
1.0653 USDC |
1.1868 USDC |
1.0980 USDC |
| 2021-08-25 |
1.1592 USDC |
1,502,606.6325 XRP |
1.1360 USDC |
1.1072 USDC |
1.1781 USDC |
1.1577 USDC |
| 2021-08-24 |
1.1854 USDC |
2,452,472.7520 XRP |
1.2450 USDC |
1.1246 USDC |
1.2659 USDC |
1.1776 USDC |
| 2021-08-23 |
1.2570 USDC |
2,013,223.1786 XRP |
1.2250 USDC |
1.2078 USDC |
1.3659 USDC |
1.2440 USDC |
| 2021-08-22 |
1.2097 USDC |
923,190.4709 XRP |
1.2182 USDC |
1.1800 USDC |
1.2562 USDC |
1.2302 USDC |
| 2021-08-21 |
1.2401 USDC |
1,294,203.8537 XRP |
1.2607 USDC |
1.2044 USDC |
1.2832 USDC |
1.2308 USDC |
| 2021-08-20 |
1.2486 USDC |
1,485,813.0019 XRP |
1.2357 USDC |
1.2000 USDC |
1.2949 USDC |
1.2540 USDC |
| 2021-08-19 |
1.1545 USDC |
2,748,389.1590 XRP |
1.1457 USDC |
1.0914 USDC |
1.2285 USDC |
1.2056 USDC |
| 2021-08-18 |
1.1197 USDC |
2,978,658.6988 XRP |
1.0965 USDC |
1.0511 USDC |
1.1960 USDC |
1.1398 USDC |
| 2021-08-17 |
1.1665 USDC |
6,302,486.2365 XRP |
1.1902 USDC |
1.0950 USDC |
1.2239 USDC |
1.1016 USDC |
| 2021-08-16 |
1.2242 USDC |
2,924,290.8054 XRP |
1.2869 USDC |
1.1400 USDC |
1.3289 USDC |
1.1873 USDC |
| 2021-08-15 |
1.2861 USDC |
3,542,201.3535 XRP |
1.2876 USDC |
1.2275 USDC |
1.3500 USDC |
1.2936 USDC |
| 2021-08-14 |
1.1864 USDC |
4,402,979.0574 XRP |
1.0920 USDC |
1.0728 USDC |
1.3000 USDC |
1.2960 USDC |
| 2021-08-13 |
1.0087 USDC |
4,141,624.2236 XRP |
0.9666 USDC |
0.9429 USDC |
1.0770 USDC |
1.0702 USDC |
| 2021-08-12 |
0.9823 USDC |
3,485,745.1183 XRP |
1.0127 USDC |
0.9230 USDC |
1.0552 USDC |
0.9410 USDC |