Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-14 |
0.4861 USDC |
991,161.4636 XRP |
0.4828 USDC |
0.4799 USDC |
0.4946 USDC |
0.4910 USDC |
| 2023-09-13 |
0.4804 USDC |
1,288,972.1558 XRP |
0.4803 USDC |
0.4728 USDC |
0.4896 USDC |
0.4844 USDC |
| 2023-09-12 |
0.4716 USDC |
3,968,019.2204 XRP |
0.4744 USDC |
0.4313 USDC |
0.4865 USDC |
0.4833 USDC |
| 2023-09-11 |
0.4764 USDC |
1,923,557.6132 XRP |
0.4970 USDC |
0.4590 USDC |
0.4980 USDC |
0.4707 USDC |
| 2023-09-10 |
0.4973 USDC |
563,974.2312 XRP |
0.5034 USDC |
0.4925 USDC |
0.5034 USDC |
0.4993 USDC |
| 2023-09-09 |
0.5032 USDC |
299,097.3719 XRP |
0.5046 USDC |
0.5014 USDC |
0.5046 USDC |
0.5034 USDC |
| 2023-09-08 |
0.5026 USDC |
860,060.5949 XRP |
0.5044 USDC |
0.4940 USDC |
0.5073 USDC |
0.5046 USDC |
| 2023-09-07 |
0.5001 USDC |
441,377.3914 XRP |
0.5021 USDC |
0.4963 USDC |
0.5040 USDC |
0.5004 USDC |
| 2023-09-06 |
0.4999 USDC |
638,520.6159 XRP |
0.5047 USDC |
0.4906 USDC |
0.5055 USDC |
0.5032 USDC |
| 2023-09-05 |
0.5035 USDC |
612,297.2511 XRP |
0.5078 USDC |
0.4988 USDC |
0.5078 USDC |
0.5043 USDC |
| 2023-09-04 |
0.5042 USDC |
798,171.1972 XRP |
0.5051 USDC |
0.4963 USDC |
0.5126 USDC |
0.5063 USDC |
| 2023-09-03 |
0.5045 USDC |
470,064.4519 XRP |
0.4988 USDC |
0.4975 USDC |
0.5107 USDC |
0.5062 USDC |
| 2023-09-02 |
0.4969 USDC |
585,098.4388 XRP |
0.4977 USDC |
0.4943 USDC |
0.5024 USDC |
0.4959 USDC |
| 2023-09-01 |
0.4995 USDC |
2,281,956.0540 XRP |
0.5108 USDC |
0.4864 USDC |
0.5116 USDC |
0.4977 USDC |
| 2023-08-31 |
0.5117 USDC |
1,872,071.8993 XRP |
0.5284 USDC |
0.4954 USDC |
0.5289 USDC |
0.5107 USDC |
| 2023-08-30 |
0.5288 USDC |
1,825,362.5030 XRP |
0.5402 USDC |
0.5217 USDC |
0.5402 USDC |
0.5293 USDC |
| 2023-08-29 |
0.5385 USDC |
2,658,506.5001 XRP |
0.5225 USDC |
0.5127 USDC |
0.5552 USDC |
0.5399 USDC |
| 2023-08-28 |
0.5191 USDC |
882,546.3410 XRP |
0.5222 USDC |
0.5103 USDC |
0.5244 USDC |
0.5238 USDC |
| 2023-08-27 |
0.5257 USDC |
381,088.0801 XRP |
0.5228 USDC |
0.5217 USDC |
0.5297 USDC |
0.5246 USDC |
| 2023-08-26 |
0.5234 USDC |
301,868.6003 XRP |
0.5263 USDC |
0.5177 USDC |
0.5279 USDC |
0.5255 USDC |
| 2023-08-25 |
0.5163 USDC |
1,286,968.8332 XRP |
0.5179 USDC |
0.5077 USDC |
0.5313 USDC |
0.5231 USDC |
| 2023-08-24 |
0.5234 USDC |
1,594,982.1824 XRP |
0.5300 USDC |
0.5110 USDC |
0.5317 USDC |
0.5193 USDC |
| 2023-08-23 |
0.5289 USDC |
3,258,672.4829 XRP |
0.5202 USDC |
0.5153 USDC |
0.5405 USDC |
0.5296 USDC |
| 2023-08-22 |
0.5152 USDC |
1,061,888.2452 XRP |
0.5248 USDC |
0.5036 USDC |
0.5248 USDC |
0.5166 USDC |
| 2023-08-21 |
0.5203 USDC |
2,474,063.2789 XRP |
0.5391 USDC |
0.5027 USDC |
0.5399 USDC |
0.5219 USDC |
| 2023-08-20 |
0.5397 USDC |
2,646,893.6569 XRP |
0.5195 USDC |
0.5161 USDC |
0.5579 USDC |
0.5412 USDC |
| 2023-08-19 |
0.5151 USDC |
1,258,503.8117 XRP |
0.5060 USDC |
0.5007 USDC |
0.5242 USDC |
0.5183 USDC |
| 2023-08-18 |
0.5012 USDC |
3,326,109.0861 XRP |
0.5067 USDC |
0.4831 USDC |
0.5226 USDC |
0.5078 USDC |
| 2023-08-17 |
0.5268 USDC |
5,511,969.9105 XRP |
0.5888 USDC |
0.4063 USDC |
0.5941 USDC |
0.5106 USDC |
| 2023-08-16 |
0.5926 USDC |
1,638,673.7200 XRP |
0.6094 USDC |
0.5721 USDC |
0.6159 USDC |
0.5882 USDC |
| 2023-08-15 |
0.6068 USDC |
1,627,296.6765 XRP |
0.6333 USDC |
0.5798 USDC |
0.6341 USDC |
0.6044 USDC |
| 2023-08-14 |
0.6285 USDC |
885,893.5014 XRP |
0.6260 USDC |
0.6239 USDC |
0.6343 USDC |
0.6318 USDC |
| 2023-08-13 |
0.6304 USDC |
673,068.0216 XRP |
0.6271 USDC |
0.6261 USDC |
0.6380 USDC |
0.6290 USDC |
| 2023-08-12 |
0.6277 USDC |
481,043.0390 XRP |
0.6299 USDC |
0.6224 USDC |
0.6328 USDC |
0.6252 USDC |
| 2023-08-11 |
0.6326 USDC |
659,695.6652 XRP |
0.6323 USDC |
0.6250 USDC |
0.6403 USDC |
0.6307 USDC |
| 2023-08-10 |
0.6347 USDC |
1,902,577.2553 XRP |
0.6431 USDC |
0.6239 USDC |
0.6438 USDC |
0.6341 USDC |
| 2023-08-09 |
0.6536 USDC |
3,255,237.2059 XRP |
0.6409 USDC |
0.6356 USDC |
0.6656 USDC |
0.6589 USDC |
| 2023-08-08 |
0.6286 USDC |
4,968,254.4416 XRP |
0.6224 USDC |
0.6136 USDC |
0.6467 USDC |
0.6462 USDC |
| 2023-08-07 |
0.6130 USDC |
1,250,998.6931 XRP |
0.6229 USDC |
0.5965 USDC |
0.6287 USDC |
0.6221 USDC |
| 2023-08-06 |
0.6299 USDC |
2,063,500.7049 XRP |
0.6285 USDC |
0.6218 USDC |
0.6381 USDC |
0.6234 USDC |
| 2023-08-05 |
0.6235 USDC |
2,796,025.9221 XRP |
0.6346 USDC |
0.6098 USDC |
0.6346 USDC |
0.6283 USDC |
| 2023-08-04 |
0.6474 USDC |
3,012,665.7756 XRP |
0.6622 USDC |
0.6243 USDC |
0.6669 USDC |
0.6336 USDC |
| 2023-08-03 |
0.6704 USDC |
2,816,188.1795 XRP |
0.6845 USDC |
0.6538 USDC |
0.6872 USDC |
0.6690 USDC |
| 2023-08-02 |
0.6900 USDC |
2,070,859.5133 XRP |
0.7067 USDC |
0.6760 USDC |
0.7071 USDC |
0.6882 USDC |
| 2023-08-01 |
0.6905 USDC |
1,541,521.3126 XRP |
0.6974 USDC |
0.6740 USDC |
0.7055 USDC |
0.7039 USDC |
| 2023-07-31 |
0.7052 USDC |
1,459,092.9668 XRP |
0.7040 USDC |
0.6928 USDC |
0.7200 USDC |
0.7112 USDC |
| 2023-07-30 |
0.7114 USDC |
2,050,375.4298 XRP |
0.7114 USDC |
0.6837 USDC |
0.7359 USDC |
0.7041 USDC |
| 2023-07-29 |
0.7108 USDC |
913,179.7025 XRP |
0.7108 USDC |
0.7044 USDC |
0.7154 USDC |
0.7123 USDC |
| 2023-07-28 |
0.7116 USDC |
1,337,274.4870 XRP |
0.7125 USDC |
0.7019 USDC |
0.7189 USDC |
0.7120 USDC |
| 2023-07-27 |
0.7179 USDC |
4,127,820.5487 XRP |
0.7156 USDC |
0.7066 USDC |
0.7353 USDC |
0.7128 USDC |