Crypto exchange Kucoin

Market XRP (XRP) / Tether (USDT)

Identifier on Kucoin: XRP-USDT
123...2930
Date Price Volume Open Low High Close
2022-11-29 0.3908 USDT 33,711,642.7261 XRP 0.3888 USDT 0.3830 USDT 0.4018 USDT 0.4012 USDT
2022-11-28 0.3828 USDT 48,248,618.2047 XRP 0.3962 USDT 0.3731 USDT 0.3990 USDT 0.3898 USDT
2022-11-27 0.4021 USDT 23,717,383.2082 XRP 0.3959 USDT 0.3952 USDT 0.4095 USDT 0.4031 USDT
2022-11-26 0.4057 USDT 22,222,575.1255 XRP 0.4076 USDT 0.3992 USDT 0.4147 USDT 0.4012 USDT
2022-11-25 0.4054 USDT 55,029,273.7381 XRP 0.4018 USDT 0.3889 USDT 0.4200 USDT 0.4091 USDT
2022-11-24 0.3814 USDT 8,719,397.8595 XRP 0.3815 USDT 0.3781 USDT 0.3845 USDT 0.3831 USDT
2022-11-23 0.3765 USDT 47,254,031.7842 XRP 0.3759 USDT 0.3682 USDT 0.3822 USDT 0.3800 USDT
2022-11-22 0.3621 USDT 39,895,048.5718 XRP 0.3644 USDT 0.3513 USDT 0.3747 USDT 0.3719 USDT
2022-11-21 0.3538 USDT 43,260,840.2693 XRP 0.3609 USDT 0.3457 USDT 0.3620 USDT 0.3562 USDT
2022-11-20 0.3825 USDT 30,880,776.9258 XRP 0.3841 USDT 0.3700 USDT 0.3968 USDT 0.3745 USDT
2022-11-19 0.3812 USDT 21,179,923.0760 XRP 0.3828 USDT 0.3752 USDT 0.3885 USDT 0.3842 USDT
2022-11-18 0.3816 USDT 25,992,774.6140 XRP 0.3819 USDT 0.3742 USDT 0.3877 USDT 0.3818 USDT
2022-11-17 0.3773 USDT 43,094,071.9430 XRP 0.3750 USDT 0.3692 USDT 0.3873 USDT 0.3810 USDT
2022-11-16 0.3762 USDT 53,416,035.9173 XRP 0.3887 USDT 0.3616 USDT 0.3915 USDT 0.3736 USDT
2022-11-15 0.3820 USDT 77,351,957.3246 XRP 0.3773 USDT 0.3666 USDT 0.3977 USDT 0.3877 USDT
2022-11-14 0.3477 USDT 63,637,128.1303 XRP 0.3408 USDT 0.3216 USDT 0.3778 USDT 0.3691 USDT
2022-11-13 0.3506 USDT 34,207,255.3532 XRP 0.3636 USDT 0.3330 USDT 0.3695 USDT 0.3363 USDT
2022-11-12 0.3699 USDT 24,315,917.7019 XRP 0.3842 USDT 0.3605 USDT 0.3844 USDT 0.3622 USDT
2022-11-11 0.3831 USDT 48,324,627.6133 XRP 0.3944 USDT 0.3659 USDT 0.3990 USDT 0.3733 USDT
2022-11-10 0.3676 USDT 93,251,746.3143 XRP 0.3335 USDT 0.3304 USDT 0.3968 USDT 0.3808 USDT
2022-11-09 0.3786 USDT 154,086,652.9565 XRP 0.4060 USDT 0.3520 USDT 0.4109 USDT 0.3571 USDT
2022-11-08 0.4166 USDT 239,762,320.9259 XRP 0.4647 USDT 0.3319 USDT 0.4669 USDT 0.4003 USDT
2022-11-07 0.4719 USDT 50,880,626.9001 XRP 0.4710 USDT 0.4612 USDT 0.4801 USDT 0.4748 USDT
2022-11-06 0.4888 USDT 29,337,535.6899 XRP 0.4930 USDT 0.4802 USDT 0.4948 USDT 0.4856 USDT
2022-11-05 0.4988 USDT 38,051,640.0007 XRP 0.5062 USDT 0.4915 USDT 0.5100 USDT 0.5039 USDT
2022-11-04 0.4894 USDT 128,749,952.9439 XRP 0.4548 USDT 0.4532 USDT 0.5079 USDT 0.4934 USDT
2022-11-03 0.4560 USDT 42,141,906.9449 XRP 0.4499 USDT 0.4488 USDT 0.4597 USDT 0.4565 USDT
2022-11-02 0.4581 USDT 65,147,821.9452 XRP 0.4636 USDT 0.4452 USDT 0.4668 USDT 0.4529 USDT
2022-11-01 0.4612 USDT 57,244,276.8111 XRP 0.4644 USDT 0.4545 USDT 0.4671 USDT 0.4645 USDT
2022-10-31 0.4566 USDT 63,285,611.3175 XRP 0.4581 USDT 0.4477 USDT 0.4674 USDT 0.4664 USDT
2022-10-30 0.4647 USDT 28,361,102.4919 XRP 0.4701 USDT 0.4580 USDT 0.4733 USDT 0.4637 USDT
2022-10-29 0.4735 USDT 45,367,839.5412 XRP 0.4744 USDT 0.4659 USDT 0.4837 USDT 0.4735 USDT
2022-10-28 0.4649 USDT 48,595,467.0820 XRP 0.4614 USDT 0.4564 USDT 0.4742 USDT 0.4729 USDT
2022-10-27 0.4723 USDT 78,699,666.6472 XRP 0.4689 USDT 0.4584 USDT 0.4825 USDT 0.4644 USDT
2022-10-26 0.4642 USDT 57,415,868.4053 XRP 0.4607 USDT 0.4563 USDT 0.4714 USDT 0.4644 USDT
2022-10-25 0.4573 USDT 89,840,020.6274 XRP 0.4531 USDT 0.4435 USDT 0.4730 USDT 0.4585 USDT
2022-10-24 0.4573 USDT 62,646,707.9259 XRP 0.4689 USDT 0.4478 USDT 0.4732 USDT 0.4555 USDT
2022-10-23 0.4611 USDT 34,960,702.3464 XRP 0.4655 USDT 0.4518 USDT 0.4724 USDT 0.4692 USDT
2022-10-22 0.4623 USDT 39,413,004.7099 XRP 0.4615 USDT 0.4561 USDT 0.4708 USDT 0.4657 USDT
2022-10-21 0.4457 USDT 97,219,235.0533 XRP 0.4467 USDT 0.4347 USDT 0.4551 USDT 0.4529 USDT
2022-10-20 0.4492 USDT 101,888,665.7035 XRP 0.4504 USDT 0.4220 USDT 0.4647 USDT 0.4476 USDT
2022-10-19 0.4584 USDT 84,677,826.4353 XRP 0.4659 USDT 0.4515 USDT 0.4668 USDT 0.4553 USDT
2022-10-18 0.4714 USDT 71,833,898.9808 XRP 0.4805 USDT 0.4572 USDT 0.4845 USDT 0.4641 USDT
2022-10-17 0.4733 USDT 90,822,628.7221 XRP 0.4766 USDT 0.4628 USDT 0.4825 USDT 0.4804 USDT
2022-10-16 0.4797 USDT 44,526,429.3989 XRP 0.4820 USDT 0.4678 USDT 0.4874 USDT 0.4777 USDT
2022-10-15 0.4849 USDT 34,489,588.3506 XRP 0.4883 USDT 0.4776 USDT 0.4902 USDT 0.4829 USDT
2022-10-14 0.4965 USDT 153,731,354.2188 XRP 0.4791 USDT 0.4782 USDT 0.5130 USDT 0.4882 USDT
2022-10-13 0.4678 USDT 182,680,239.2682 XRP 0.4883 USDT 0.4402 USDT 0.4897 USDT 0.4855 USDT
2022-10-12 0.4887 USDT 81,123,374.7292 XRP 0.4861 USDT 0.4820 USDT 0.4961 USDT 0.4904 USDT
2022-10-11 0.4913 USDT 150,344,397.3302 XRP 0.4939 USDT 0.4771 USDT 0.5024 USDT 0.4899 USDT
123...2930