Identifier on Kucoin: XRP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-07 |
0.5274 USDT |
4,976,829.9295 XRP |
0.5209 USDT |
0.5198 USDT |
0.5328 USDT |
0.5286 USDT |
| 2024-09-06 |
0.5332 USDT |
24,091,651.7582 XRP |
0.5446 USDT |
0.5129 USDT |
0.5473 USDT |
0.5145 USDT |
| 2024-09-05 |
0.5482 USDT |
15,527,464.8784 XRP |
0.5580 USDT |
0.5398 USDT |
0.5596 USDT |
0.5437 USDT |
| 2024-09-04 |
0.5524 USDT |
21,463,435.7104 XRP |
0.5572 USDT |
0.5323 USDT |
0.5647 USDT |
0.5596 USDT |
| 2024-09-03 |
0.5655 USDT |
14,956,036.3097 XRP |
0.5678 USDT |
0.5574 USDT |
0.5723 USDT |
0.5618 USDT |
| 2024-09-02 |
0.5541 USDT |
14,530,485.7995 XRP |
0.5472 USDT |
0.5435 USDT |
0.5687 USDT |
0.5665 USDT |
| 2024-09-01 |
0.5574 USDT |
8,071,673.9112 XRP |
0.5663 USDT |
0.5514 USDT |
0.5667 USDT |
0.5557 USDT |
| 2024-08-31 |
0.5668 USDT |
5,536,262.4009 XRP |
0.5668 USDT |
0.5625 USDT |
0.5720 USDT |
0.5664 USDT |
| 2024-08-30 |
0.5591 USDT |
15,201,285.6378 XRP |
0.5615 USDT |
0.5461 USDT |
0.5677 USDT |
0.5665 USDT |
| 2024-08-29 |
0.5713 USDT |
13,075,181.5196 XRP |
0.5694 USDT |
0.5583 USDT |
0.5768 USDT |
0.5626 USDT |
| 2024-08-28 |
0.5713 USDT |
21,411,982.2759 XRP |
0.5666 USDT |
0.5558 USDT |
0.5844 USDT |
0.5710 USDT |
| 2024-08-27 |
0.5826 USDT |
26,518,718.6414 XRP |
0.5874 USDT |
0.5524 USDT |
0.6003 USDT |
0.5696 USDT |
| 2024-08-26 |
0.5901 USDT |
20,445,765.3054 XRP |
0.5999 USDT |
0.5779 USDT |
0.6020 USDT |
0.5871 USDT |
| 2024-08-25 |
0.6033 USDT |
12,912,828.7371 XRP |
0.6125 USDT |
0.5952 USDT |
0.6140 USDT |
0.6023 USDT |
| 2024-08-24 |
0.6172 USDT |
19,300,787.6087 XRP |
0.6109 USDT |
0.6043 USDT |
0.6310 USDT |
0.6087 USDT |
| 2024-08-23 |
0.6008 USDT |
22,494,317.6007 XRP |
0.5977 USDT |
0.5900 USDT |
0.6146 USDT |
0.6114 USDT |
| 2024-08-22 |
0.5989 USDT |
17,266,623.8559 XRP |
0.6001 USDT |
0.5912 USDT |
0.6046 USDT |
0.5982 USDT |
| 2024-08-21 |
0.5970 USDT |
20,923,894.1379 XRP |
0.5937 USDT |
0.5838 USDT |
0.6056 USDT |
0.6003 USDT |
| 2024-08-20 |
0.6012 USDT |
28,954,550.9679 XRP |
0.5985 USDT |
0.5863 USDT |
0.6160 USDT |
0.5955 USDT |
| 2024-08-19 |
0.5859 USDT |
31,375,833.0103 XRP |
0.5631 USDT |
0.5600 USDT |
0.6091 USDT |
0.5961 USDT |
| 2024-08-18 |
0.5721 USDT |
12,749,060.3433 XRP |
0.5665 USDT |
0.5644 USDT |
0.5840 USDT |
0.5730 USDT |
| 2024-08-17 |
0.5658 USDT |
6,341,465.2405 XRP |
0.5636 USDT |
0.5612 USDT |
0.5709 USDT |
0.5649 USDT |
| 2024-08-16 |
0.5636 USDT |
16,541,271.5278 XRP |
0.5607 USDT |
0.5534 USDT |
0.5709 USDT |
0.5642 USDT |
| 2024-08-15 |
0.5636 USDT |
21,674,936.7920 XRP |
0.5687 USDT |
0.5507 USDT |
0.5741 USDT |
0.5610 USDT |
| 2024-08-14 |
0.5742 USDT |
29,219,133.0981 XRP |
0.5769 USDT |
0.5638 USDT |
0.5830 USDT |
0.5686 USDT |
| 2024-08-13 |
0.5720 USDT |
29,400,197.9258 XRP |
0.5682 USDT |
0.5626 USDT |
0.5834 USDT |
0.5803 USDT |
| 2024-08-12 |
0.5676 USDT |
33,310,022.1340 XRP |
0.5527 USDT |
0.5502 USDT |
0.5807 USDT |
0.5683 USDT |
| 2024-08-11 |
0.5707 USDT |
32,085,484.6397 XRP |
0.5840 USDT |
0.5453 USDT |
0.5935 USDT |
0.5498 USDT |
| 2024-08-10 |
0.5923 USDT |
22,458,697.3599 XRP |
0.5805 USDT |
0.5780 USDT |
0.6023 USDT |
0.5879 USDT |
| 2024-08-09 |
0.5927 USDT |
46,080,190.8329 XRP |
0.6168 USDT |
0.5676 USDT |
0.6245 USDT |
0.5789 USDT |
| 2024-08-08 |
0.6085 USDT |
58,776,482.7426 XRP |
0.6004 USDT |
0.5784 USDT |
0.6440 USDT |
0.6406 USDT |
| 2024-08-07 |
0.5553 USDT |
73,226,544.1111 XRP |
0.5060 USDT |
0.4924 USDT |
0.6440 USDT |
0.6402 USDT |
| 2024-08-06 |
0.5102 USDT |
44,943,767.9536 XRP |
0.4882 USDT |
0.4878 USDT |
0.5188 USDT |
0.5041 USDT |
| 2024-08-05 |
0.4664 USDT |
105,240,982.1621 XRP |
0.5227 USDT |
0.4280 USDT |
0.5259 USDT |
0.4824 USDT |
| 2024-08-04 |
0.5358 USDT |
25,795,575.9956 XRP |
0.5556 USDT |
0.5134 USDT |
0.5590 USDT |
0.5325 USDT |
| 2024-08-03 |
0.5584 USDT |
31,685,841.2423 XRP |
0.5606 USDT |
0.5405 USDT |
0.5776 USDT |
0.5568 USDT |
| 2024-08-02 |
0.5663 USDT |
40,515,800.6197 XRP |
0.5966 USDT |
0.5460 USDT |
0.5969 USDT |
0.5687 USDT |
| 2024-08-01 |
0.6029 USDT |
43,115,058.6191 XRP |
0.6231 USDT |
0.5764 USDT |
0.6303 USDT |
0.5866 USDT |
| 2024-07-31 |
0.6426 USDT |
53,504,081.2942 XRP |
0.6277 USDT |
0.6216 USDT |
0.6585 USDT |
0.6289 USDT |
| 2024-07-30 |
0.6215 USDT |
44,066,502.6166 XRP |
0.6018 USDT |
0.5953 USDT |
0.6378 USDT |
0.6200 USDT |
| 2024-07-29 |
0.6034 USDT |
24,509,323.5084 XRP |
0.6014 USDT |
0.5921 USDT |
0.6122 USDT |
0.6059 USDT |
| 2024-07-28 |
0.6037 USDT |
12,104,247.4867 XRP |
0.5954 USDT |
0.5912 USDT |
0.6147 USDT |
0.6028 USDT |
| 2024-07-27 |
0.5981 USDT |
19,677,455.6661 XRP |
0.6033 USDT |
0.5832 USDT |
0.6092 USDT |
0.6006 USDT |
| 2024-07-26 |
0.5989 USDT |
31,029,703.6683 XRP |
0.5995 USDT |
0.5862 USDT |
0.6091 USDT |
0.6039 USDT |
| 2024-07-25 |
0.6063 USDT |
51,591,154.3221 XRP |
0.6180 USDT |
0.5839 USDT |
0.6265 USDT |
0.5985 USDT |
| 2024-07-24 |
0.6182 USDT |
42,216,425.2381 XRP |
0.5975 USDT |
0.5916 USDT |
0.6332 USDT |
0.6144 USDT |
| 2024-07-23 |
0.5965 USDT |
38,062,794.4322 XRP |
0.6080 USDT |
0.5766 USDT |
0.6168 USDT |
0.5963 USDT |
| 2024-07-22 |
0.6079 USDT |
38,477,719.6412 XRP |
0.5984 USDT |
0.5854 USDT |
0.6229 USDT |
0.6058 USDT |
| 2024-07-21 |
0.5872 USDT |
26,177,347.6953 XRP |
0.5939 USDT |
0.5720 USDT |
0.6078 USDT |
0.5902 USDT |
| 2024-07-20 |
0.5925 USDT |
40,441,700.3701 XRP |
0.5732 USDT |
0.5707 USDT |
0.6049 USDT |
0.5939 USDT |