Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-26 |
0.6221 USDC |
825,083.8412 XRP |
0.6230 USDC |
0.6072 USDC |
0.6376 USDC |
0.6166 USDC |
| 2023-11-25 |
0.6207 USDC |
410,673.7111 XRP |
0.6214 USDC |
0.6161 USDC |
0.6234 USDC |
0.6214 USDC |
| 2023-11-24 |
0.6214 USDC |
684,176.8363 XRP |
0.6205 USDC |
0.6157 USDC |
0.6259 USDC |
0.6221 USDC |
| 2023-11-23 |
0.6142 USDC |
869,582.0045 XRP |
0.6113 USDC |
0.6063 USDC |
0.6238 USDC |
0.6182 USDC |
| 2023-11-22 |
0.6008 USDC |
988,095.7624 XRP |
0.5784 USDC |
0.5777 USDC |
0.6161 USDC |
0.6135 USDC |
| 2023-11-21 |
0.6007 USDC |
1,435,519.1858 XRP |
0.6126 USDC |
0.5801 USDC |
0.6180 USDC |
0.5937 USDC |
| 2023-11-20 |
0.6194 USDC |
762,679.7693 XRP |
0.6267 USDC |
0.6070 USDC |
0.6285 USDC |
0.6141 USDC |
| 2023-11-19 |
0.6185 USDC |
774,377.9802 XRP |
0.6108 USDC |
0.6016 USDC |
0.6284 USDC |
0.6271 USDC |
| 2023-11-18 |
0.6050 USDC |
813,461.4039 XRP |
0.6126 USDC |
0.5892 USDC |
0.6145 USDC |
0.6100 USDC |
| 2023-11-17 |
0.5994 USDC |
2,316,683.2380 XRP |
0.6117 USDC |
0.5804 USDC |
0.6241 USDC |
0.6093 USDC |
| 2023-11-16 |
0.6257 USDC |
1,280,027.4058 XRP |
0.6474 USDC |
0.6035 USDC |
0.6531 USDC |
0.6132 USDC |
| 2023-11-15 |
0.6359 USDC |
901,596.5726 XRP |
0.6295 USDC |
0.6254 USDC |
0.6465 USDC |
0.6445 USDC |
| 2023-11-14 |
0.6431 USDC |
3,375,605.3835 XRP |
0.6706 USDC |
0.5965 USDC |
0.6723 USDC |
0.6233 USDC |
| 2023-11-13 |
0.6796 USDC |
3,345,113.8060 XRP |
0.6612 USDC |
0.6399 USDC |
0.7500 USDC |
0.6915 USDC |
| 2023-11-12 |
0.6581 USDC |
809,526.9860 XRP |
0.6626 USDC |
0.6459 USDC |
0.6707 USDC |
0.6602 USDC |
| 2023-11-11 |
0.6651 USDC |
2,101,464.5984 XRP |
0.6591 USDC |
0.6405 USDC |
0.6876 USDC |
0.6630 USDC |
| 2023-11-10 |
0.6576 USDC |
1,810,543.5587 XRP |
0.6656 USDC |
0.6359 USDC |
0.6710 USDC |
0.6633 USDC |
| 2023-11-09 |
0.6709 USDC |
3,682,982.7921 XRP |
0.6868 USDC |
0.6249 USDC |
0.7071 USDC |
0.6632 USDC |
| 2023-11-08 |
0.6881 USDC |
1,050,617.9111 XRP |
0.6849 USDC |
0.6729 USDC |
0.6997 USDC |
0.6856 USDC |
| 2023-11-07 |
0.6812 USDC |
2,326,956.2926 XRP |
0.7152 USDC |
0.6532 USDC |
0.7152 USDC |
0.6855 USDC |
| 2023-11-06 |
0.7030 USDC |
5,221,803.7963 XRP |
0.6624 USDC |
0.6595 USDC |
0.7328 USDC |
0.7144 USDC |
| 2023-11-05 |
0.6456 USDC |
3,027,176.2919 XRP |
0.6158 USDC |
0.6147 USDC |
0.6676 USDC |
0.6565 USDC |
| 2023-11-04 |
0.6128 USDC |
402,000.1872 XRP |
0.6123 USDC |
0.6088 USDC |
0.6181 USDC |
0.6149 USDC |
| 2023-11-03 |
0.6039 USDC |
1,171,830.3746 XRP |
0.6044 USDC |
0.5916 USDC |
0.6152 USDC |
0.6113 USDC |
| 2023-11-02 |
0.6071 USDC |
1,546,997.6198 XRP |
0.6096 USDC |
0.5870 USDC |
0.6264 USDC |
0.6073 USDC |
| 2023-11-01 |
0.5980 USDC |
1,470,235.5131 XRP |
0.5988 USDC |
0.5805 USDC |
0.6135 USDC |
0.6094 USDC |
| 2023-10-31 |
0.5944 USDC |
1,915,611.7239 XRP |
0.5781 USDC |
0.5629 USDC |
0.6221 USDC |
0.6017 USDC |
| 2023-10-30 |
0.5683 USDC |
910,890.9372 XRP |
0.5565 USDC |
0.5481 USDC |
0.5842 USDC |
0.5830 USDC |
| 2023-10-29 |
0.5530 USDC |
327,780.0110 XRP |
0.5445 USDC |
0.5407 USDC |
0.5614 USDC |
0.5579 USDC |
| 2023-10-28 |
0.5452 USDC |
195,140.0571 XRP |
0.5433 USDC |
0.5407 USDC |
0.5503 USDC |
0.5468 USDC |
| 2023-10-27 |
0.5455 USDC |
930,086.2093 XRP |
0.5535 USDC |
0.5353 USDC |
0.5589 USDC |
0.5456 USDC |
| 2023-10-26 |
0.5552 USDC |
864,568.0502 XRP |
0.5551 USDC |
0.5426 USDC |
0.5697 USDC |
0.5514 USDC |
| 2023-10-25 |
0.5541 USDC |
1,251,057.0293 XRP |
0.5584 USDC |
0.5405 USDC |
0.5641 USDC |
0.5563 USDC |
| 2023-10-24 |
0.5608 USDC |
3,493,151.9045 XRP |
0.5479 USDC |
0.5346 USDC |
0.5868 USDC |
0.5622 USDC |
| 2023-10-23 |
0.5349 USDC |
2,138,566.8025 XRP |
0.5230 USDC |
0.5202 USDC |
0.5544 USDC |
0.5448 USDC |
| 2023-10-22 |
0.5183 USDC |
917,272.6095 XRP |
0.5209 USDC |
0.5130 USDC |
0.5244 USDC |
0.5196 USDC |
| 2023-10-21 |
0.5207 USDC |
1,067,622.7853 XRP |
0.5145 USDC |
0.5111 USDC |
0.5325 USDC |
0.5209 USDC |
| 2023-10-20 |
0.5196 USDC |
2,017,094.7737 XRP |
0.5202 USDC |
0.5089 USDC |
0.5312 USDC |
0.5170 USDC |
| 2023-10-19 |
0.5005 USDC |
2,962,638.8618 XRP |
0.4875 USDC |
0.4770 USDC |
0.5201 USDC |
0.5094 USDC |
| 2023-10-18 |
0.4897 USDC |
586,129.8062 XRP |
0.4912 USDC |
0.4857 USDC |
0.4932 USDC |
0.4884 USDC |
| 2023-10-17 |
0.4910 USDC |
474,954.3929 XRP |
0.4978 USDC |
0.4848 USDC |
0.4981 USDC |
0.4920 USDC |
| 2023-10-16 |
0.4959 USDC |
1,037,662.1697 XRP |
0.4869 USDC |
0.4849 USDC |
0.5110 USDC |
0.4962 USDC |
| 2023-10-15 |
0.4875 USDC |
232,342.9458 XRP |
0.4865 USDC |
0.4851 USDC |
0.4900 USDC |
0.4893 USDC |
| 2023-10-14 |
0.4855 USDC |
363,500.5992 XRP |
0.4848 USDC |
0.4835 USDC |
0.4881 USDC |
0.4863 USDC |