Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
123...1718
Date Price Volume Open Low High Close
2021-04-21 1.3803 USDT 64,678,417.4253 XRP 1.3849 USDT 1.2827 USDT 1.4644 USDT 1.4058 USDT
2021-04-20 1.3034 USDT 112,145,296.7682 XRP 1.3095 USDT 1.1691 USDT 1.4471 USDT 1.3721 USDT
2021-04-19 1.3794 USDT 126,212,004.5492 XRP 1.4085 USDT 1.2400 USDT 1.5313 USDT 1.3351 USDT
2021-04-18 1.3285 USDT 188,739,104.4137 XRP 1.5393 USDT 1.0527 USDT 1.5645 USDT 1.4346 USDT
2021-04-17 1.6138 USDT 90,483,700.2259 XRP 1.5481 USDT 1.5300 USDT 1.7413 USDT 1.5785 USDT
2021-04-16 1.6259 USDT 186,996,612.5734 XRP 1.7577 USDT 1.4116 USDT 1.8091 USDT 1.5944 USDT
2021-04-15 1.7598 USDT 109,586,978.6978 XRP 1.8345 USDT 1.6482 USDT 1.8900 USDT 1.7552 USDT
2021-04-14 1.7794 USDT 214,756,897.7696 XRP 1.7957 USDT 1.5295 USDT 1.9680 USDT 1.8117 USDT
2021-04-13 1.6905 USDT 222,269,691.7776 XRP 1.4696 USDT 1.4200 USDT 1.8875 USDT 1.7554 USDT
2021-04-12 1.3724 USDT 94,914,203.3677 XRP 1.3515 USDT 1.3185 USDT 1.4800 USDT 1.4670 USDT
2021-04-11 1.4011 USDT 173,591,001.8184 XRP 1.3724 USDT 1.3010 USDT 1.4955 USDT 1.3553 USDT
2021-04-10 1.2389 USDT 209,953,713.2055 XRP 1.0174 USDT 1.0063 USDT 1.3996 USDT 1.3661 USDT
2021-04-09 1.0279 USDT 74,615,502.3333 XRP 1.0561 USDT 0.9811 USDT 1.0846 USDT 1.0624 USDT
2021-04-08 0.9809 USDT 96,033,420.4018 XRP 0.9160 USDT 0.9000 USDT 1.0736 USDT 1.0492 USDT
2021-04-07 0.9637 USDT 176,370,847.0691 XRP 1.0966 USDT 0.8500 USDT 1.1091 USDT 0.9356 USDT
2021-04-06 0.9585 USDT 200,959,244.9638 XRP 0.9160 USDT 0.7951 USDT 1.1000 USDT 1.0074 USDT
2021-04-05 0.7482 USDT 169,584,332.3861 XRP 0.6349 USDT 0.6194 USDT 0.9200 USDT 0.8834 USDT
2021-04-04 0.5978 USDT 34,663,279.5479 XRP 0.5782 USDT 0.5625 USDT 0.6300 USDT 0.6300 USDT
2021-04-03 0.6171 USDT 57,686,881.0371 XRP 0.6070 USDT 0.5720 USDT 0.6425 USDT 0.5783 USDT
2021-04-02 0.5839 USDT 42,305,152.6713 XRP 0.5708 USDT 0.5650 USDT 0.6111 USDT 0.5976 USDT
2021-04-01 0.5685 USDT 37,655,969.1175 XRP 0.5699 USDT 0.5486 USDT 0.5952 USDT 0.5670 USDT
2021-03-31 0.5526 USDT 49,329,885.9120 XRP 0.5622 USDT 0.5264 USDT 0.5767 USDT 0.5697 USDT
2021-03-30 0.5706 USDT 32,505,897.1288 XRP 0.5653 USDT 0.5539 USDT 0.5871 USDT 0.5647 USDT
2021-03-29 0.5602 USDT 28,013,902.6512 XRP 0.5456 USDT 0.5408 USDT 0.5710 USDT 0.5630 USDT
2021-03-28 0.5487 USDT 19,812,590.2464 XRP 0.5472 USDT 0.5250 USDT 0.5605 USDT 0.5456 USDT
2021-03-27 0.5545 USDT 29,175,324.7589 XRP 0.5635 USDT 0.5334 USDT 0.5745 USDT 0.5537 USDT
2021-03-26 0.5450 USDT 45,229,784.4990 XRP 0.5106 USDT 0.5105 USDT 0.5763 USDT 0.5476 USDT
2021-03-25 0.4887 USDT 44,314,806.2475 XRP 0.4802 USDT 0.4514 USDT 0.5132 USDT 0.5072 USDT
2021-03-24 0.5178 USDT 60,238,609.5295 XRP 0.5496 USDT 0.4371 USDT 0.5628 USDT 0.4755 USDT
2021-03-23 0.5666 USDT 72,923,275.6077 XRP 0.5442 USDT 0.5356 USDT 0.5961 USDT 0.5525 USDT
2021-03-22 0.5603 USDT 95,913,222.6750 XRP 0.5167 USDT 0.5010 USDT 0.6000 USDT 0.5562 USDT
2021-03-21 0.5151 USDT 48,567,239.4598 XRP 0.5261 USDT 0.4954 USDT 0.5465 USDT 0.5182 USDT
2021-03-20 0.4979 USDT 41,884,316.5944 XRP 0.4665 USDT 0.4645 USDT 0.5326 USDT 0.5233 USDT
2021-03-19 0.4691 USDT 24,146,314.1562 XRP 0.4691 USDT 0.4587 USDT 0.4752 USDT 0.4668 USDT
2021-03-18 0.4760 USDT 25,503,311.0869 XRP 0.4700 USDT 0.4658 USDT 0.4904 USDT 0.4753 USDT
2021-03-17 0.4684 USDT 33,882,505.0242 XRP 0.4606 USDT 0.4531 USDT 0.4969 USDT 0.4697 USDT
2021-03-16 0.4709 USDT 67,558,730.7911 XRP 0.4357 USDT 0.4273 USDT 0.5200 USDT 0.4575 USDT
2021-03-15 0.4371 USDT 29,411,796.2441 XRP 0.4388 USDT 0.4223 USDT 0.4481 USDT 0.4374 USDT
2021-03-14 0.4501 USDT 17,343,677.9775 XRP 0.4578 USDT 0.4405 USDT 0.4615 USDT 0.4468 USDT
2021-03-13 0.4494 USDT 28,404,585.8283 XRP 0.4393 USDT 0.4320 USDT 0.4664 USDT 0.4599 USDT
2021-03-12 0.4462 USDT 31,409,063.4804 XRP 0.4519 USDT 0.4228 USDT 0.4649 USDT 0.4375 USDT
2021-03-11 0.4527 USDT 25,534,736.2102 XRP 0.4619 USDT 0.4401 USDT 0.4641 USDT 0.4548 USDT
2021-03-10 0.4680 USDT 31,160,533.5059 XRP 0.4850 USDT 0.4531 USDT 0.4885 USDT 0.4652 USDT
2021-03-09 0.4795 USDT 25,462,280.2312 XRP 0.4740 USDT 0.4712 USDT 0.4870 USDT 0.4796 USDT
2021-03-08 0.4720 USDT 28,210,984.1485 XRP 0.4657 USDT 0.4551 USDT 0.4900 USDT 0.4733 USDT
2021-03-07 0.4632 USDT 13,844,716.4854 XRP 0.4633 USDT 0.4569 USDT 0.4688 USDT 0.4636 USDT
2021-03-06 0.4602 USDT 20,040,234.7643 XRP 0.4548 USDT 0.4481 USDT 0.4709 USDT 0.4589 USDT
2021-03-05 0.4589 USDT 29,832,664.6548 XRP 0.4813 USDT 0.4456 USDT 0.4851 USDT 0.4623 USDT
2021-03-04 0.4614 USDT 54,934,448.4492 XRP 0.4483 USDT 0.4350 USDT 0.4945 USDT 0.4698 USDT
2021-03-03 0.4489 USDT 24,686,499.4754 XRP 0.4357 USDT 0.4303 USDT 0.4678 USDT 0.4460 USDT
123...1718