Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-30 |
0.6747 USDC |
2,282,666.5797 XRP |
0.7048 USDC |
0.6484 USDC |
0.7140 USDC |
0.6944 USDC |
| 2021-06-29 |
0.6876 USDC |
3,287,656.6011 XRP |
0.6445 USDC |
0.6429 USDC |
0.7417 USDC |
0.6939 USDC |
| 2021-06-28 |
0.6438 USDC |
1,754,757.3121 XRP |
0.6496 USDC |
0.6245 USDC |
0.6568 USDC |
0.6410 USDC |
| 2021-06-27 |
0.6165 USDC |
1,765,323.6269 XRP |
0.6168 USDC |
0.5935 USDC |
0.6522 USDC |
0.6489 USDC |
| 2021-06-26 |
0.6032 USDC |
4,801,396.2274 XRP |
0.6106 USDC |
0.5821 USDC |
0.6320 USDC |
0.6081 USDC |
| 2021-06-25 |
0.6451 USDC |
3,166,170.4999 XRP |
0.6732 USDC |
0.6020 USDC |
0.6886 USDC |
0.6166 USDC |
| 2021-06-24 |
0.6562 USDC |
3,156,915.2910 XRP |
0.6392 USDC |
0.6164 USDC |
0.6969 USDC |
0.6702 USDC |
| 2021-06-23 |
0.6190 USDC |
4,736,169.0060 XRP |
0.5466 USDC |
0.5208 USDC |
0.6655 USDC |
0.6355 USDC |
| 2021-06-22 |
0.5749 USDC |
5,652,692.2581 XRP |
0.6086 USDC |
0.5100 USDC |
0.6494 USDC |
0.5557 USDC |
| 2021-06-21 |
0.6795 USDC |
4,194,491.2952 XRP |
0.7778 USDC |
0.6010 USDC |
0.7796 USDC |
0.6043 USDC |
| 2021-06-20 |
0.7533 USDC |
3,218,040.5594 XRP |
0.7576 USDC |
0.6975 USDC |
0.7844 USDC |
0.7778 USDC |
| 2021-06-19 |
0.7857 USDC |
1,100,383.3311 XRP |
0.7940 USDC |
0.7675 USDC |
0.8129 USDC |
0.7715 USDC |
| 2021-06-18 |
0.8068 USDC |
1,177,180.8647 XRP |
0.8408 USDC |
0.7700 USDC |
0.8446 USDC |
0.7937 USDC |
| 2021-06-17 |
0.8514 USDC |
1,070,662.4131 XRP |
0.8309 USDC |
0.8238 USDC |
0.8610 USDC |
0.8369 USDC |
| 2021-06-16 |
0.8416 USDC |
809,676.1057 XRP |
0.8660 USDC |
0.8250 USDC |
0.8854 USDC |
0.8359 USDC |
| 2021-06-15 |
0.8781 USDC |
1,657,086.6210 XRP |
0.8918 USDC |
0.8550 USDC |
0.9039 USDC |
0.8676 USDC |
| 2021-06-14 |
0.8939 USDC |
1,041,604.2014 XRP |
0.8847 USDC |
0.8630 USDC |
0.9371 USDC |
0.8905 USDC |
| 2021-06-13 |
0.8447 USDC |
762,655.8787 XRP |
0.8306 USDC |
0.8187 USDC |
0.9000 USDC |
0.8814 USDC |
| 2021-06-12 |
0.8303 USDC |
703,573.7865 XRP |
0.8459 USDC |
0.8050 USDC |
0.8775 USDC |
0.8307 USDC |
| 2021-06-11 |
0.8627 USDC |
1,215,816.6544 XRP |
0.8692 USDC |
0.8342 USDC |
0.8800 USDC |
0.8533 USDC |
| 2021-06-10 |
0.8924 USDC |
1,443,538.7208 XRP |
0.9220 USDC |
0.8532 USDC |
0.9278 USDC |
0.8746 USDC |
| 2021-06-09 |
0.8860 USDC |
3,922,502.3271 XRP |
0.8744 USDC |
0.8314 USDC |
0.9562 USDC |
0.9034 USDC |
| 2021-06-08 |
0.8444 USDC |
2,690,526.7626 XRP |
0.8580 USDC |
0.7864 USDC |
0.9394 USDC |
0.8831 USDC |
| 2021-06-07 |
0.9181 USDC |
3,358,505.2896 XRP |
0.9481 USDC |
0.8400 USDC |
0.9755 USDC |
0.8602 USDC |
| 2021-06-06 |
0.9315 USDC |
2,065,087.2898 XRP |
0.9212 USDC |
0.9178 USDC |
0.9641 USDC |
0.9356 USDC |
| 2021-06-05 |
0.9452 USDC |
7,444,798.5866 XRP |
0.9679 USDC |
0.8907 USDC |
1.0187 USDC |
0.9152 USDC |
| 2021-06-04 |
0.9662 USDC |
9,008,992.3919 XRP |
1.0455 USDC |
0.9100 USDC |
1.0455 USDC |
0.9735 USDC |
| 2021-06-03 |
1.0359 USDC |
2,307,865.9750 XRP |
1.0260 USDC |
1.0056 USDC |
1.0900 USDC |
1.0428 USDC |
| 2021-06-02 |
1.0183 USDC |
1,395,523.0332 XRP |
1.0105 USDC |
0.9749 USDC |
1.0650 USDC |
1.0299 USDC |
| 2021-06-01 |
1.0293 USDC |
2,672,849.4297 XRP |
1.0445 USDC |
0.9750 USDC |
1.1177 USDC |
1.0008 USDC |
| 2021-05-31 |
0.9788 USDC |
4,959,560.3288 XRP |
0.9040 USDC |
0.8807 USDC |
1.0452 USDC |
1.0420 USDC |
| 2021-05-30 |
0.8810 USDC |
2,797,617.3207 XRP |
0.8290 USDC |
0.7969 USDC |
0.9332 USDC |
0.8989 USDC |
| 2021-05-29 |
0.8882 USDC |
4,190,414.9347 XRP |
0.9020 USDC |
0.7943 USDC |
0.9402 USDC |
0.8175 USDC |
| 2021-05-28 |
0.9010 USDC |
11,727,714.5944 XRP |
0.9750 USDC |
0.8480 USDC |
0.9843 USDC |
0.8920 USDC |
| 2021-05-27 |
0.9891 USDC |
3,941,679.6425 XRP |
1.0310 USDC |
0.9347 USDC |
1.0431 USDC |
0.9665 USDC |
| 2021-05-26 |
1.0037 USDC |
3,257,266.1645 XRP |
0.9789 USDC |
0.9490 USDC |
1.0742 USDC |
1.0274 USDC |
| 2021-05-25 |
0.9596 USDC |
3,362,659.2519 XRP |
0.9950 USDC |
0.8823 USDC |
1.0600 USDC |
0.9700 USDC |
| 2021-05-24 |
0.8408 USDC |
6,608,694.5932 XRP |
0.7895 USDC |
0.6932 USDC |
0.9511 USDC |
0.9335 USDC |
| 2021-05-23 |
0.7626 USDC |
8,983,704.8178 XRP |
0.9036 USDC |
0.6500 USDC |
0.9900 USDC |
0.7980 USDC |
| 2021-05-22 |
0.9082 USDC |
3,480,423.0096 XRP |
1.0065 USDC |
0.8183 USDC |
1.0200 USDC |
0.9077 USDC |
| 2021-05-21 |
1.0172 USDC |
7,297,396.8486 XRP |
1.1799 USDC |
0.8684 USDC |
1.2194 USDC |
0.9910 USDC |
| 2021-05-20 |
1.1239 USDC |
3,572,573.0068 XRP |
1.0611 USDC |
0.9095 USDC |
1.2690 USDC |
1.1790 USDC |
| 2021-05-19 |
1.2808 USDC |
11,504,080.6046 XRP |
1.5900 USDC |
0.8600 USDC |
1.6546 USDC |
1.1312 USDC |
| 2021-05-18 |
1.5773 USDC |
2,343,326.4020 XRP |
1.4977 USDC |
1.4733 USDC |
1.7036 USDC |
1.5973 USDC |
| 2021-05-17 |
1.4533 USDC |
2,142,520.1075 XRP |
1.4522 USDC |
1.3256 USDC |
1.5628 USDC |
1.4882 USDC |
| 2021-05-16 |
1.4891 USDC |
1,617,087.1987 XRP |
1.4910 USDC |
1.3413 USDC |
1.6112 USDC |
1.4536 USDC |
| 2021-05-15 |
1.4545 USDC |
2,032,466.6096 XRP |
1.4021 USDC |
1.3231 USDC |
1.5851 USDC |
1.5085 USDC |
| 2021-05-14 |
1.3805 USDC |
1,043,952.1229 XRP |
1.3644 USDC |
1.3126 USDC |
1.4542 USDC |
1.3882 USDC |
| 2021-05-13 |
1.2955 USDC |
3,145,816.2388 XRP |
1.2647 USDC |
1.1600 USDC |
1.3906 USDC |
1.3550 USDC |
| 2021-05-12 |
1.4318 USDC |
1,351,636.7081 XRP |
1.4800 USDC |
1.3334 USDC |
1.5578 USDC |
1.3924 USDC |