Identifier on Kucoin: XRP-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
0.7372 USDC |
2,568,287.1158 XRP |
0.7324 USDC |
0.7150 USDC |
0.7521 USDC |
0.7402 USDC |
| 2023-07-22 |
0.7641 USDC |
2,803,959.2264 XRP |
0.7705 USDC |
0.7407 USDC |
0.7797 USDC |
0.7527 USDC |
| 2023-07-21 |
0.7802 USDC |
1,911,782.2676 XRP |
0.7933 USDC |
0.7603 USDC |
0.7987 USDC |
0.7816 USDC |
| 2023-07-20 |
0.8086 USDC |
4,678,521.0367 XRP |
0.8200 USDC |
0.7717 USDC |
0.8488 USDC |
0.7981 USDC |
| 2023-07-19 |
0.8055 USDC |
8,808,911.1343 XRP |
0.7778 USDC |
0.7704 USDC |
0.8535 USDC |
0.8235 USDC |
| 2023-07-18 |
0.7506 USDC |
3,512,522.3018 XRP |
0.7375 USDC |
0.7313 USDC |
0.7722 USDC |
0.7622 USDC |
| 2023-07-17 |
0.7392 USDC |
5,175,561.3542 XRP |
0.7478 USDC |
0.7126 USDC |
0.7656 USDC |
0.7311 USDC |
| 2023-07-16 |
0.7442 USDC |
8,710,535.1653 XRP |
0.7148 USDC |
0.7030 USDC |
0.7912 USDC |
0.7480 USDC |
| 2023-07-15 |
0.7183 USDC |
6,589,551.6169 XRP |
0.7185 USDC |
0.6923 USDC |
0.7366 USDC |
0.7141 USDC |
| 2023-07-14 |
0.7474 USDC |
18,625,774.2014 XRP |
0.8156 USDC |
0.6535 USDC |
0.8257 USDC |
0.7198 USDC |
| 2023-07-13 |
0.6986 USDC |
24,178,761.3344 XRP |
0.4710 USDC |
0.4695 USDC |
0.9500 USDC |
0.7931 USDC |
| 2023-07-12 |
0.4726 USDC |
2,765,851.4823 XRP |
0.4753 USDC |
0.4626 USDC |
0.4772 USDC |
0.4685 USDC |
| 2023-07-11 |
0.4745 USDC |
954,501.0132 XRP |
0.4780 USDC |
0.4708 USDC |
0.4784 USDC |
0.4720 USDC |
| 2023-07-10 |
0.4712 USDC |
2,060,894.8845 XRP |
0.4682 USDC |
0.4623 USDC |
0.4801 USDC |
0.4779 USDC |
| 2023-07-09 |
0.4697 USDC |
744,460.6160 XRP |
0.4706 USDC |
0.4665 USDC |
0.4717 USDC |
0.4688 USDC |
| 2023-07-08 |
0.4691 USDC |
1,180,601.9374 XRP |
0.4683 USDC |
0.4650 USDC |
0.4747 USDC |
0.4700 USDC |
| 2023-07-07 |
0.4655 USDC |
1,609,984.3040 XRP |
0.4621 USDC |
0.4573 USDC |
0.4706 USDC |
0.4674 USDC |
| 2023-07-06 |
0.4720 USDC |
2,016,714.5306 XRP |
0.4773 USDC |
0.4612 USDC |
0.4840 USDC |
0.4693 USDC |
| 2023-07-05 |
0.4792 USDC |
3,267,897.2683 XRP |
0.4882 USDC |
0.4696 USDC |
0.4918 USDC |
0.4783 USDC |
| 2023-07-04 |
0.4881 USDC |
1,524,944.5100 XRP |
0.4891 USDC |
0.4811 USDC |
0.4935 USDC |
0.4892 USDC |
| 2023-07-03 |
0.4841 USDC |
2,249,269.2732 XRP |
0.4850 USDC |
0.4785 USDC |
0.4912 USDC |
0.4889 USDC |
| 2023-07-02 |
0.4839 USDC |
3,314,942.1770 XRP |
0.4732 USDC |
0.4700 USDC |
0.4961 USDC |
0.4833 USDC |
| 2023-07-01 |
0.4698 USDC |
2,001,960.5466 XRP |
0.4730 USDC |
0.4642 USDC |
0.4760 USDC |
0.4740 USDC |
| 2023-06-30 |
0.4718 USDC |
5,175,523.3904 XRP |
0.4750 USDC |
0.4486 USDC |
0.4825 USDC |
0.4764 USDC |
| 2023-06-29 |
0.4686 USDC |
2,302,318.3353 XRP |
0.4644 USDC |
0.4614 USDC |
0.4771 USDC |
0.4750 USDC |
| 2023-06-28 |
0.4764 USDC |
4,295,772.0002 XRP |
0.4841 USDC |
0.4659 USDC |
0.4841 USDC |
0.4719 USDC |
| 2023-06-27 |
0.4812 USDC |
2,963,120.8195 XRP |
0.4781 USDC |
0.4758 USDC |
0.4875 USDC |
0.4829 USDC |
| 2023-06-26 |
0.4810 USDC |
3,268,703.4096 XRP |
0.4905 USDC |
0.4701 USDC |
0.4923 USDC |
0.4769 USDC |
| 2023-06-25 |
0.4901 USDC |
1,559,093.3225 XRP |
0.4862 USDC |
0.4833 USDC |
0.4979 USDC |
0.4910 USDC |
| 2023-06-24 |
0.4870 USDC |
2,228,958.7770 XRP |
0.4952 USDC |
0.4761 USDC |
0.4955 USDC |
0.4876 USDC |
| 2023-06-23 |
0.4964 USDC |
5,136,895.5560 XRP |
0.4940 USDC |
0.4842 USDC |
0.5024 USDC |
0.4953 USDC |
| 2023-06-22 |
0.5060 USDC |
4,816,264.0445 XRP |
0.5003 USDC |
0.4800 USDC |
0.5269 USDC |
0.4982 USDC |
| 2023-06-21 |
0.4968 USDC |
3,490,707.7298 XRP |
0.4926 USDC |
0.4894 USDC |
0.5033 USDC |
0.4978 USDC |
| 2023-06-20 |
0.4845 USDC |
3,728,852.9293 XRP |
0.4935 USDC |
0.4712 USDC |
0.4964 USDC |
0.4899 USDC |
| 2023-06-19 |
0.4906 USDC |
1,642,316.9350 XRP |
0.4864 USDC |
0.4811 USDC |
0.4981 USDC |
0.4935 USDC |
| 2023-06-18 |
0.4875 USDC |
1,837,807.4213 XRP |
0.4788 USDC |
0.4738 USDC |
0.4974 USDC |
0.4908 USDC |
| 2023-06-17 |
0.4785 USDC |
1,447,474.9810 XRP |
0.4752 USDC |
0.4695 USDC |
0.4864 USDC |
0.4805 USDC |
| 2023-06-16 |
0.4644 USDC |
3,032,098.0522 XRP |
0.4794 USDC |
0.4554 USDC |
0.4827 USDC |
0.4695 USDC |
| 2023-06-15 |
0.4788 USDC |
6,428,156.1274 XRP |
0.4800 USDC |
0.4658 USDC |
0.4852 USDC |
0.4803 USDC |
| 2023-06-14 |
0.4978 USDC |
6,519,370.1559 XRP |
0.5193 USDC |
0.4600 USDC |
0.5201 USDC |
0.4683 USDC |
| 2023-06-13 |
0.5322 USDC |
10,020,734.7191 XRP |
0.5253 USDC |
0.5049 USDC |
0.5660 USDC |
0.5214 USDC |
| 2023-06-12 |
0.5186 USDC |
3,624,283.7237 XRP |
0.5209 USDC |
0.5087 USDC |
0.5280 USDC |
0.5238 USDC |
| 2023-06-11 |
0.5151 USDC |
2,995,378.8610 XRP |
0.5071 USDC |
0.5030 USDC |
0.5295 USDC |
0.5209 USDC |
| 2023-06-10 |
0.4974 USDC |
7,935,590.6312 XRP |
0.5378 USDC |
0.4719 USDC |
0.5387 USDC |
0.5036 USDC |
| 2023-06-09 |
0.5318 USDC |
4,573,205.0048 XRP |
0.5239 USDC |
0.5207 USDC |
0.5425 USDC |
0.5374 USDC |
| 2023-06-08 |
0.5207 USDC |
3,500,940.7865 XRP |
0.5180 USDC |
0.5155 USDC |
0.5278 USDC |
0.5275 USDC |
| 2023-06-07 |
0.5244 USDC |
7,085,157.0849 XRP |
0.5301 USDC |
0.5071 USDC |
0.5383 USDC |
0.5199 USDC |
| 2023-06-06 |
0.5110 USDC |
8,295,646.0020 XRP |
0.5091 USDC |
0.4960 USDC |
0.5327 USDC |
0.5296 USDC |
| 2023-06-05 |
0.5129 USDC |
9,956,927.9545 XRP |
0.5362 USDC |
0.4869 USDC |
0.5433 USDC |
0.5048 USDC |
| 2023-06-04 |
0.5299 USDC |
1,769,606.3087 XRP |
0.5188 USDC |
0.5154 USDC |
0.5401 USDC |
0.5387 USDC |